STMicroelectronics NV (SGM) Historical Prices

18 Followers

Time Period

Events

DE:SGM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	41.29	42.22	41.00	42.19	42.19	+5.36%	6,047	0.65
Nov 10, 2026	40.46	41.07	39.32	40.04	40.04	+6.49%	14,297	1.57
Nov 09, 2026	37.21	39.85	37.21	39.59	39.59	+5.28%	6,204	0.67
Nov 06, 2026	37.03	38.10	36.87	37.60	37.60	+0.78%	15,193	1.64
Nov 05, 2026	39.70	40.30	35.99	37.31	37.31	-8.48%	15,697	1.71
Nov 04, 2026	43.47	43.71	40.57	40.77	40.77	-5.57%	5,765	0.62
Nov 03, 2026	41.72	43.67	41.72	43.17	43.17	-0.09%	4,502	0.48
Nov 02, 2026	42.35	43.87	41.90	43.21	43.21	+3.18%	7,682	0.82
Oct 30, 2026	42.41	42.90	41.62	41.88	41.88	-5.35%	7,329	0.76
Oct 29, 2026	42.94	44.31	42.60	44.25	44.25	+2.02%	22,710	2.39
Oct 28, 2026	44.06	44.06	43.10	43.37	43.37	-0.13%	8,397	0.83
Oct 27, 2026	40.69	43.53	40.69	43.43	43.43	+7.22%	24,148	2.33
Oct 26, 2026	39.44	40.75	39.39	40.50	40.50	+3.95%	3,535	0.33
Oct 23, 2026	40.05	40.17	38.70	38.96	38.96	-2.49%	9,104	0.83
Oct 22, 2026	40.79	40.91	39.76	39.96	39.96	-4.89%	13,596	1.20
Oct 21, 2026	41.43	42.05	41.35	42.01	42.01	+2.56%	4,516	0.39
Oct 20, 2026	40.55	41.34	39.79	40.96	40.96	-0.61%	3,886	0.29
Oct 19, 2026	41.25	41.79	40.89	41.21	41.21	+0.38%	9,265	0.69
Oct 16, 2026	41.83	41.83	40.98	41.06	41.06	-1.39%	6,751	0.50
Oct 15, 2026	39.94	41.64	39.37	41.64	41.64	-3.26%	16,655	1.23
Oct 14, 2026	44.38	45.00	42.88	43.04	43.04	-1.60%	7,060	0.51
Oct 13, 2026	43.10	44.65	42.95	43.74	43.74	-3.92%	7,527	0.53
Oct 12, 2026	46.48	46.61	45.50	45.53	45.53	-2.17%	5,110	0.36
Oct 09, 2026	47.79	48.01	46.40	46.54	46.54	-3.05%	4,883	0.33
Oct 08, 2026	48.74	48.87	47.78	48.00	48.00	-3.77%	5,380	0.36
Oct 07, 2026	51.78	51.78	49.44	49.88	49.88	-4.06%	8,024	0.54
Oct 06, 2026	51.38	52.32	51.38	51.99	51.99	+2.26%	8,673	0.58
Oct 05, 2026	50.66	51.10	50.02	50.84	50.84	+1.03%	13,228	0.87
Oct 02, 2026	47.89	50.32	47.89	50.32	50.32	+7.00%	24,915	1.55
Oct 01, 2026	47.91	47.98	46.75	47.03	47.03	-0.29%	10,214	0.64
Sep 30, 2026	46.98	47.27	46.60	47.17	47.17	+0.80%	8,411	0.53
Sep 29, 2026	46.99	47.88	46.74	46.79	46.79	+2.03%	13,636	0.79
Sep 28, 2026	45.21	46.29	44.98	45.86	45.86	+1.23%	3,890	0.22
Sep 25, 2026	46.28	46.28	45.17	45.31	45.31	+0.90%	6,096	0.34
Sep 24, 2026	45.59	45.59	44.90	44.90	44.90	-2.72%	3,006	0.17
Sep 23, 2026	46.93	46.93	45.43	46.16	46.16	-1.34%	4,434	0.24
Sep 22, 2026	45.09	46.78	44.92	46.78	46.78	+3.97%	10,770	0.58
Sep 21, 2026	44.62	45.04	44.17	45.00	45.00	+7.67%	8,718	0.47
Sep 18, 2026	43.28	43.50	41.87	41.87	41.79	-1.69%	5,662	0.30
Sep 17, 2026	42.42	43.00	41.91	42.59	42.51	+0.08%	8,481	0.45
Sep 16, 2026	42.50	42.83	42.43	42.56	42.48	+2.06%	3,276	0.17
Sep 15, 2026	41.48	42.34	41.30	41.70	41.62	+0.10%	2,551	0.13
Sep 14, 2026	43.35	43.35	41.40	41.66	41.58	-6.44%	12,100	0.62
Sep 11, 2026	43.84	44.64	43.76	44.52	44.44	+2.34%	10,280	0.52
Sep 10, 2026	44.46	44.51	43.30	43.50	43.42	-2.32%	1,692	0.08
Sep 09, 2026	45.04	45.04	43.81	44.54	44.45	-0.68%	3,119	0.15
Sep 08, 2026	46.20	46.20	44.69	44.84	44.76	-3.59%	2,835	0.14
Sep 07, 2026	45.71	46.64	45.70	46.51	46.42	+3.94%	7,808	0.36
Sep 04, 2026	44.34	45.30	44.34	44.75	44.66	+1.73%	8,088	0.35
Sep 03, 2026	44.34	44.43	43.19	43.99	43.90	+1.07%	7,560	0.32

STMicroelectronics NV historical prices

STMicroelectronics NV (SGM) Historical Prices

Become an Expert with TipRanks Premium