S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

STMicroelectr Br (STMEF)

OTC

$78.60-$0.15 (-0.19%)

Price as of Jun 03, 2026

N/A
Market Cap
180.11%
1-Year Change
Semiconductors
Industry

1 Month
+42.78%

Low Price$55.92

High Price$78.75
3 Months
+142.27%

Low Price$31.39

High Price$78.75
1 Year
+180.11%

Low Price$23.21

High Price$78.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	78.73	78.73	78.60	78.60	-0.19%	653,150
06/02/2026	78.49	78.75	78.49	78.75	+14.43%	900,314
06/01/2026	69.27	69.27	68.36	68.82	+0.16%	301,772
05/29/2026	68.71	68.71	68.71	68.71	+3.17%	993
05/27/2026	70.19	70.20	66.50	66.60	-4.52%	1,171
05/26/2026	70.04	71.50	69.75	69.75	+7.42%	690,499
05/21/2026	64.15	64.93	64.15	64.93	+9.59%	400,516
05/19/2026	61.10	61.10	59.25	59.25	-2.66%	1,217
05/18/2026	62.13	62.13	60.87	60.87	-4.88%	261
05/14/2026	64.00	65.06	63.99	63.99	+2.80%	1,110,799
05/13/2026	61.20	62.25	60.07	62.25	+8.15%	324,082
05/12/2026	57.55	57.56	56.70	57.56	-1.08%	676,344
05/11/2026	58.96	58.96	58.19	58.19	+0.16%	500,501
05/08/2026	56.45	58.10	56.45	58.10	+3.89%	404,236
05/07/2026	56.80	57.37	55.92	55.92	-2.54%	40,903
05/06/2026	56.38	57.38	56.03	57.38	+1.16%	151,461
05/05/2026	56.43	57.00	56.43	56.72	+3.03%	100,636
05/01/2026	54.30	55.05	54.30	55.05	-0.18%	244
04/30/2026	53.43	55.15	53.43	55.15	+5.05%	1,884
04/29/2026	52.50	52.50	52.50	52.50	+5.80%	62,872
04/28/2026	49.62	49.62	49.62	49.62	-0.58%	70,140
04/27/2026	50.60	50.60	49.86	49.91	-2.46%	532
04/24/2026	51.32	51.42	49.89	51.17	+1.33%	261,447
04/23/2026	48.62	50.52	48.43	50.50	+13.91%	224,503
04/22/2026	45.02	45.02	44.32	44.33	-0.34%	921,524
04/21/2026	44.01	44.48	44.01	44.48	-0.53%	975
04/20/2026	44.19	44.72	43.74	44.72	+8.83%	408
04/16/2026	40.85	41.09	40.40	41.09	+1.06%	400,549
04/15/2026	40.39	40.66	40.39	40.66	+2.79%	2,331
04/13/2026	39.56	39.56	39.56	39.56	+2.87%	9,065
04/09/2026	38.34	38.45	38.34	38.45	+8.56%	713
04/07/2026	35.42	35.42	35.42	35.42	-1.64%	416,694
04/06/2026	34.39	36.01	34.39	36.01	+5.96%	128,407
04/02/2026	33.74	33.98	33.74	33.98	+1.72%	305
03/31/2026	33.41	33.41	33.41	33.41	+6.44%	100
03/30/2026	32.05	32.05	31.39	31.39	-4.19%	233
03/27/2026	32.76	32.76	32.76	32.76	-1.46%	294,300
03/26/2026	33.61	33.70	33.25	33.25	+4.20%	302
03/24/2026	31.91	31.91	31.91	31.91	+0.13%	358
03/24/2026	$0.09 Dividend
03/23/2026	31.87	31.87	31.87	31.87	+1.52%	100
03/19/2026	32.94	32.94	31.39	31.39	-4.89%	50,317
03/18/2026	33.01	33.01	33.01	33.01	-1.88%	100
03/16/2026	34.15	34.15	33.64	33.64	+3.80%	1,542
03/13/2026	33.66	33.66	32.41	32.41	-1.75%	2,700
03/12/2026	33.67	33.67	32.99	32.99	-3.13%	60,400
03/10/2026	34.05	34.05	34.05	34.05	+4.75%	265,106
03/09/2026	32.51	32.51	32.51	32.51	+0.01%	90,176
03/04/2026	32.50	32.50	32.50	32.50	+0.19%	30,542
03/02/2026	32.44	32.44	32.44	32.44	-3.57%	86,994
02/26/2026	33.68	33.68	33.64	33.64	-0.76%	200
02/24/2026	33.90	33.90	33.90	33.90	+0.94%	1,000
02/20/2026	33.64	33.64	33.59	33.59	+0.67%	255
02/13/2026	33.49	33.49	33.37	33.37	-1.59%	201
02/12/2026	33.90	33.90	33.90	33.90	-0.70%	56,410
02/11/2026	33.81	34.14	33.81	34.14	+3.76%	4,640
02/10/2026	33.08	33.08	32.91	32.91	+2.74%	201
02/09/2026	32.37	32.37	32.03	32.03	+6.57%	290
02/06/2026	29.51	30.06	29.51	30.06	+5.13%	297
02/05/2026	28.79	28.79	28.59	28.59	-1.21%	200
02/04/2026	28.94	28.94	28.94	28.94	+1.82%	200
01/29/2026	27.67	28.42	27.67	28.42	-3.54%	200,220
01/23/2026	29.46	29.46	29.46	29.46	+1.29%	171,552
01/22/2026	29.16	29.16	29.09	29.09	+4.06%	170,482
01/08/2026	27.95	27.95	27.95	27.95	-2.26%	150
01/06/2026	28.60	28.60	28.60	28.60	+2.50%	100
01/05/2026	27.90	27.90	27.90	27.90	+7.16%	102
12/31/2025	26.04	26.04	26.04	26.04	+1.34%	120
12/22/2025	25.69	25.69	25.69	25.69	-0.29%	120
12/16/2025	25.77	25.77	25.77	25.77	+0.31%	120,150
12/16/2025	$0.09 Dividend
12/04/2025	25.59	25.69	25.59	25.69	+3.19%	50,200
12/03/2025	24.89	24.89	24.89	24.89	+6.53%	250,200
12/02/2025	23.36	23.37	23.36	23.37	+1.34%	180,008
12/01/2025	22.98	23.06	22.98	23.06	-0.79%	473
11/14/2025	23.42	23.44	23.24	23.24	-4.22%	10,612
11/03/2025	24.27	24.27	24.27	24.27	-3.93%	1,590
10/27/2025	24.80	25.26	24.80	25.26	+2.53%	400
10/24/2025	24.55	24.84	24.55	24.63	-4.65%	300
10/23/2025	25.84	25.84	25.84	25.84	-13.62%	105
10/22/2025	29.91	29.91	29.91	29.91	-1.73%	100
10/21/2025	30.44	30.44	30.44	30.44	+5.99%	100
10/17/2025	28.72	28.72	28.72	28.72	+1.29%	325
10/13/2025	28.35	28.35	28.35	28.35	+3.27%	100
10/10/2025	27.82	27.82	27.45	27.45	-2.49%	379
10/09/2025	28.15	28.15	28.15	28.15	-1.47%	359
10/07/2025	28.57	28.57	28.57	28.57	+3.03%	443
09/23/2025	$0.09 Dividend
09/22/2025	27.15	27.73	27.15	27.73	+3.23%	200
09/16/2025	26.87	26.87	26.87	26.87	+3.41%	100
09/04/2025	25.98	25.98	25.98	25.98	+1.43%	100
09/03/2025	25.61	25.61	25.61	25.61	-5.17%	100
08/26/2025	27.05	27.05	26.89	27.01	-1.55%	7,345
08/25/2025	27.22	27.44	27.22	27.44	+1.99%	465
08/22/2025	26.50	26.90	26.50	26.90	+5.40%	284
08/19/2025	25.61	25.61	25.52	25.52	-0.89%	1,125
08/14/2025	25.75	25.75	25.54	25.75	+0.19%	1,833
08/13/2025	25.75	25.75	25.70	25.70	0.00%	110,475
08/12/2025	25.70	25.70	25.70	25.70	+3.88%	100
08/11/2025	24.74	24.74	24.74	24.74	0.00%	100