Stmicroelectronics Ny More Historical Data - SGMR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Stmicroelectronics Ny (SGMR)
Stmicroelectronics Ny (SGMR) Historical

SGMR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	36.60	-0.40	-1.08%	36.60	36.60	36.60	203
Jun 27 2024	37.00	0.20	0.54%	37.00	37.00	37.00	1
Jun 26 2024	36.80	-0.20	-0.54%	36.80	36.80	36.80	1,096
Jun 25 2024	37.00	-1.40	-3.65%	37.00	37.52	37.00	144
Jun 24 2024	38.40	0.20	0.52%	38.40	38.40	37.80	530
Jun 21 2024	38.20	0.00	0.00%	38.20	38.20	38.20	0.00
Jun 20 2024	38.20	0.00	0.00%	38.40	38.80	38.20	810
Jun 19 2024	38.20	-1.80	-4.50%	39.80	39.80	38.20	329
Jun 18 2024	40.00	0.40	1.01%	41.00	41.00	40.00	269
Jun 17 2024	39.60	0.00	0.00%	39.60	39.60	39.60	0.00
Jun 14 2024	39.60	-1.00	-2.46%	40.20	40.20	39.60	1,554
Jun 13 2024	40.60	0.00	0.00%	40.60	40.60	40.60	0.00
Jun 12 2024	40.60	0.00	0.00%	40.60	40.60	40.60	0.00
Jun 11 2024	40.60	-0.60	-1.46%	40.60	40.60	40.60	10
Jun 10 2024	41.20	0.00	0.00%	41.20	41.20	41.20	679
Jun 07 2024	41.20	0.40	0.98%	41.20	41.20	41.20	150
Jun 06 2024	40.80	0.40	0.99%	40.80	40.80	40.80	11
Jun 05 2024	40.40	1.80	4.66%	40.20	40.40	40.20	845
Jun 04 2024	38.60	0.00	0.00%	38.60	38.60	38.60	0.00
Jun 03 2024	38.60	1.20	3.21%	38.80	38.80	38.60	1,500
May 31 2024	37.40	0.00	0.00%	37.80	37.80	37.40	33
May 30 2024	37.40	-0.20	-0.53%	37.40	37.40	37.40	526
May 29 2024	37.60	-1.20	-3.09%	37.80	37.80	37.60	1,961
May 28 2024	38.80	0.00	0.00%	38.80	38.80	38.80	0.00
May 27 2024	38.80	0.20	0.52%	38.80	38.80	38.80	7
May 24 2024	38.60	0.00	0.00%	38.60	38.60	38.60	0.00
May 23 2024	38.60	0.00	0.00%	38.60	38.60	38.60	0.00
May 22 2024	38.60	0.60	1.58%	37.80	38.60	37.80	200
May 21 2024	38.00	-1.00	-2.56%	38.00	38.00	38.00	4
May 20 2024	39.00	0.00	0.00%	39.00	39.00	39.00	0.00
May 17 2024	39.00	0.00	0.00%	39.00	39.00	39.00	0.00
May 16 2024	39.00	-0.20	-0.51%	39.00	39.00	39.00	16
May 15 2024	39.20	1.60	4.26%	38.80	39.20	38.80	60
May 14 2024	37.60	-0.20	-0.53%	37.60	37.60	37.60	2
May 13 2024	37.80	0.40	1.07%	37.80	37.80	37.80	49
May 10 2024	37.40	-0.40	-1.06%	37.40	37.40	37.40	10
May 09 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0.00
May 08 2024	37.80	-0.40	-1.05%	37.80	37.80	37.80	70
May 07 2024	38.20	1.00	2.69%	38.20	38.20	38.20	160
May 06 2024	37.20	-0.20	-0.53%	37.40	37.40	37.20	16
May 03 2024	37.40	0.60	1.63%	37.00	37.40	37.00	24
May 02 2024	36.80	-0.80	-2.13%	36.60	36.80	36.60	1,200
Apr 30 2024	37.60	-1.20	-3.09%	37.60	37.60	37.60	23
Apr 29 2024	38.80	0.80	2.11%	38.80	38.80	38.80	189
Apr 26 2024	38.00	0.00	0.00%	38.00	38.00	38.00	0.00
Apr 25 2024	38.00	-1.20	-3.06%	38.00	38.00	38.00	60
Apr 24 2024	39.20	2.20	5.95%	39.40	39.60	39.20	460
Apr 23 2024	37.00	0.00	0.00%	37.00	37.00	37.00	0.00
Apr 22 2024	37.00	0.20	0.54%	36.60	37.00	36.60	504
Apr 19 2024	36.80	-1.20	-3.16%	36.80	36.80	36.80	200
Apr 18 2024	38.00	0.00	0.00%	37.80	38.00	37.80	317
Apr 17 2024	38.00	0.20	0.53%	38.00	38.00	38.00	5
Apr 16 2024	37.80	-1.60	-4.06%	37.80	37.80	37.80	150
Apr 15 2024	39.40	0.00	0.00%	39.40	39.40	39.40	0.00
Apr 12 2024	39.40	-0.20	-0.51%	39.40	39.40	39.40	100
Apr 11 2024	39.60	0.60	1.54%	39.40	39.60	39.40	173
Apr 10 2024	39.00	0.00	0.00%	39.00	39.00	39.00	0.00
Apr 09 2024	39.00	0.00	0.00%	39.00	39.00	39.00	0.00
Apr 08 2024	39.00	-0.60	-1.52%	39.00	39.00	39.00	50
Apr 05 2024	39.60	0.00	0.00%	39.60	39.60	39.60	0.00
Apr 04 2024	39.60	0.00	0.00%	39.60	39.60	39.60	0.00
Apr 03 2024	39.60	0.20	0.51%	38.80	39.60	38.80	182
Apr 02 2024	39.40	-0.40	-1.01%	39.40	39.40	39.40	110

Stmicroelectronics Ny

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