ST Microelectronics Historical Data - SGM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
ST Microelectronics (SGM)
ST Microelectronics (SGM) Historical

ST Microelectronics (SGM)

36.46

-0.64

(-1.73%)

Closed July 24 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.235	-5.77594004393	38.695	38.885	36.305	4133	37.53091351	DE
4	-1.24	-3.28912466844	37.7	39.845	36.06	3592	37.8076128	DE
12	-0.14	-0.382513661202	36.6	41.895	36.06	4616	38.66200009	DE
26	-6.034999	-14.2016687658	42.494999	44.71	35.005	5357	39.88265991	DE
52	-9.155	-20.0701523622	45.615	50.45	35.005	4341	40.65482811	DE
156	3.31	9.98491704374	33.15	50.45	27.5	3529	39.31710337	DE
260	19.01	108.93982808	17.45	50.45	13.985	3624	35.11902575	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721852820	36.575	-0.61	-1.63	37.025	37.284999	36.305	4678
1721766420	37.18	-1.16	-3.03	38.38	38.38	36.99	4419
1721679960	38.34	1.54	4.18	36.9	38.34	36.86	4590
1721420760	36.799999	-1.21	-3.17	38.335	38.335	36.7	7384
1721334360	38.005	-0.1	-0.25	38.025	38.63	37.985	1453
1721248020	38.1	-0.74	-1.89	38.695	38.885	38	2819
1721161560	38.835	0.24	0.62	38.549999	38.835	38.5	2155
1721075160	38.595	-0.52	-1.33	38.985	39.229999	38.53	1485
1720815960	39.115	0.51	1.31	38.75	39.585	38.61	2491
1720729560	38.61	-0.62	-1.57	39.39	39.845	38.61	4352
1720643220	39.225	0.88	2.31	38.25	39.225	38.25	2056
1720556760	38.34	-0.8	-2.04	39.19	39.33	38.15	1772
1720470360	39.14	0.12	0.29	38.96	39.325	38.81	2344
1720211220	39.025	0.89	2.33	38.155	39.299999	38.1	6699
1720124820	38.135	0.03	0.08	38.25	38.354999	38	3057
1720038420	38.104999	0.73	1.95	37.635	38.325	37.58	4156
1719952020	37.375	0.88	2.40	36.549999	37.375	36.06	4181
1719865620	36.5	-0.14	-0.38	37.19	37.565	36.27	4387
1719606420	36.64	0.1	0.27	36.445	37.165	36.315	4635
1719520020	36.54	-0.21	-0.57	36.4	37.02	36.25	4752
1719433620	36.75	-0.77	-2.05	37.7	37.75	36.69	2653
1719347160	37.52	-0.21	-0.56	37.534999	37.604999	36.645	2135
1719260820	37.729999	-0.3	-0.79	38.15	38.215	37.585	2666
1719001620	38.03	-0.2	-0.52	37.95	38.79	37.46	9107
1718915160	38.229999	0.02	0.07	38.34	38.68	38	2690
1718828820	38.205	-1.81	-4.51	40.185	40.205	38.125	3478
1718742360	40.01	-0.08	-0.20	40.5	40.9	39.825	5573
1718656020	40.09	0.46	1.16	39.84	40.104999	39.69	4516
1718396820	39.63	-1.44	-3.49	41.21	41.305	39.29	4445
1718310420	41.065	-0.61	-1.45	41.78	41.895	40.57	7291
1718224020	41.67	0.86	2.09	40.935	41.81	40.5	13155
1718137620	40.815	-0.44	-1.05	41.085	41.25	40.17	3332
1718051220	41.25	0.03	0.07	40.994999	41.409999	40.45	1560
1717792020	41.22	-0.15	-0.35	41.365	41.505	40.9	2799
1717705620	41.365	0.79	1.93	40.705	41.53	40.555	9886
1717619220	40.58	1.28	3.26	39.49	40.695	39.34	4212
1717532820	39.299999	0.77	2.00	38.619999	39.5	38.4	9792
1717446420	38.53	0.43	1.13	38.695	38.885	38.195	8695
1717187220	38.1	0.13	0.36	37.815	38.205	37.47	5150
1717100820	37.965	0.5	1.33	37.305	37.965	37.17	1972
1717014420	37.465	-1.21	-3.12	38.475	38.59	37.4	12921
1716928020	38.67	0.3	0.77	38.354999	38.68	38.034999	4403
1716841560	38.375	-0.32	-0.83	38.65	38.65	38.174999	1261
1716582420	38.695	0.29	0.76	38.89	38.89	38.244999	913
1716496020	38.405	-0.57	-1.45	39.53	39.71	38.405	12262
1716409620	38.97	1.04	2.73	37.805	39.135	37.435	16193
1716323160	37.935	-0.97	-2.48	38.325	38.354999	37.479999	3270
1716236760	38.9	0.56	1.47	38.39	38.9	38.2	1166
1715977620	38.335	-0.38	-0.97	38.68	38.765	38.104999	2013
1715891220	38.71	-0.51	-1.30	39.335	39.435	38.71	5543
1715804820	39.22	0.79	2.06	38.63	39.365	38.34	5203
1715718420	38.43	0.95	2.52	37.36	38.45	37.36	4109
1715631960	37.485	-0.2	-0.52	37.665	37.845	37.479999	5325
1715372820	37.68	0.15	0.40	37.549999	37.99	37.5	3155
1715286420	37.53	0.18	0.48	37.435	37.735	37.365	2097
1715200020	37.35	-0.82	-2.16	37.985	38.155	37.255	2510
1715113620	38.174999	0.84	2.26	37.25	38.74	37.185	4618
1715027220	37.33	0.16	0.43	37.19	37.455	37.1	3074
1714768020	37.17	0.59	1.63	36.665	37.525	36.635	5448
1714681560	36.575	-0.56	-1.49	36.6	37.195	36.345	3674
1714508820	37.13	-1.2	-3.12	38.465	38.674999	37.13	4349
1714422420	38.325	-0.39	-1.01	38.895	39	38.104999	2792
1714163220	38.715	-1.49	-3.69	40.1	40.299999	38.69	5479
1714076820	40.2	0.98	2.51	36.994999	40.335	35.005	16587

ST Microelectronics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions