Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 30.40 | -0.70 | -2.25% | 30.40 | 30.95 | 30.15 | 9,555 |
| Jan 09 2025 | 31.10 | 1.25 | 4.19% | 30.20 | 31.10 | 30.00 | 5,293 |
| Jan 08 2025 | 29.85 | -1.15 | -3.71% | 30.65 | 30.65 | 29.85 | 2,207 |
| Jan 07 2025 | 31.00 | -0.20 | -0.64% | 31.05 | 31.10 | 30.10 | 3,657 |
| Jan 06 2025 | 31.20 | 1.30 | 4.35% | 30.30 | 31.20 | 29.90 | 7,195 |
| Jan 03 2025 | 29.90 | -0.30 | -0.99% | 29.95 | 30.45 | 29.50 | 3,697 |
| Jan 02 2025 | 30.20 | -0.15 | -0.49% | 30.55 | 31.60 | 29.90 | 7,105 |
| Dec 30 2024 | 30.35 | -0.55 | -1.78% | 30.60 | 30.60 | 30.20 | 5,663 |
| Dec 27 2024 | 30.90 | 0.70 | 2.32% | 29.95 | 30.90 | 29.95 | 6,947 |
| Dec 23 2024 | 30.20 | 0.70 | 2.37% | 29.75 | 30.20 | 29.35 | 9,424 |
| Dec 20 2024 | 29.50 | 0.55 | 1.90% | 29.10 | 29.50 | 28.85 | 4,643 |
| Dec 19 2024 | 28.95 | -0.20 | -0.69% | 29.55 | 29.55 | 28.95 | 7,885 |
| Dec 18 2024 | 29.15 | -1.95 | -6.27% | 30.45 | 30.45 | 28.95 | 20,828 |
| Dec 17 2024 | 31.10 | 0.85 | 2.81% | 30.00 | 31.10 | 29.35 | 9,312 |
| Dec 16 2024 | 30.25 | -0.70 | -2.26% | 31.25 | 31.50 | 29.90 | 8,666 |
| Dec 13 2024 | 30.95 | -1.10 | -3.43% | 31.80 | 31.80 | 30.90 | 6,941 |
| Dec 12 2024 | 32.05 | -0.55 | -1.69% | 32.55 | 32.90 | 31.55 | 10,988 |
| Dec 11 2024 | 32.60 | -0.50 | -1.51% | 33.85 | 33.85 | 31.85 | 13,194 |
| Dec 10 2024 | 33.10 | -0.45 | -1.34% | 33.45 | 34.10 | 32.50 | 10,732 |
| Dec 09 2024 | 33.55 | -1.05 | -3.03% | 33.85 | 35.15 | 32.55 | 20,127 |
| Dec 06 2024 | 34.60 | 1.55 | 4.69% | 33.50 | 34.75 | 33.00 | 2,410 |
| Dec 05 2024 | 33.05 | -0.55 | -1.64% | 34.30 | 34.60 | 32.95 | 4,089 |
| Dec 04 2024 | 33.60 | 1.25 | 3.86% | 32.80 | 34.50 | 32.80 | 2,689 |
| Dec 03 2024 | 32.35 | -0.85 | -2.56% | 33.15 | 33.50 | 32.35 | 1,181 |
| Dec 02 2024 | 33.20 | 0.15 | 0.45% | 32.60 | 33.25 | 32.45 | 4,744 |
| Nov 29 2024 | 33.05 | -0.25 | -0.75% | 33.30 | 33.30 | 32.60 | 2,258 |
| Nov 28 2024 | 33.30 | -0.15 | -0.45% | 33.40 | 33.40 | 32.65 | 765 |
| Nov 27 2024 | 33.45 | 0.15 | 0.45% | 33.05 | 33.45 | 32.90 | 1,804 |
| Nov 26 2024 | 33.30 | -0.75 | -2.20% | 33.05 | 33.45 | 32.50 | 2,164 |
| Nov 25 2024 | 34.05 | 1.35 | 4.13% | 33.05 | 34.05 | 32.85 | 1,267 |
| Nov 22 2024 | 32.70 | -0.45 | -1.36% | 33.10 | 33.30 | 32.55 | 2,174 |
| Nov 21 2024 | 33.15 | 0.05 | 0.15% | 33.15 | 33.15 | 32.20 | 778 |
| Nov 20 2024 | 33.10 | -0.15 | -0.45% | 33.45 | 33.90 | 32.40 | 3,766 |
| Nov 19 2024 | 33.25 | -1.35 | -3.90% | 34.80 | 34.80 | 32.85 | 6,592 |
| Nov 18 2024 | 34.60 | -0.70 | -1.98% | 35.75 | 35.75 | 34.30 | 3,680 |
| Nov 15 2024 | 35.30 | -1.00 | -2.75% | 35.35 | 35.50 | 35.15 | 2,488 |
| Nov 14 2024 | 36.30 | 0.55 | 1.54% | 35.35 | 36.30 | 35.00 | 4,352 |
| Nov 13 2024 | 35.75 | -1.80 | -4.79% | 36.80 | 36.80 | 35.50 | 2,678 |
| Nov 12 2024 | 37.55 | -1.00 | -2.59% | 37.50 | 38.35 | 37.10 | 1,480 |
| Nov 11 2024 | 38.55 | 0.35 | 0.92% | 38.50 | 38.55 | 36.25 | 5,178 |
| Nov 08 2024 | 38.20 | -0.90 | -2.30% | 39.10 | 39.10 | 37.50 | 3,350 |
| Nov 07 2024 | 39.10 | 1.50 | 3.99% | 38.00 | 39.20 | 38.00 | 3,576 |
| Nov 06 2024 | 37.60 | 1.25 | 3.44% | 36.35 | 37.65 | 36.35 | 7,475 |
| Nov 05 2024 | 36.35 | -0.10 | -0.27% | 35.75 | 36.70 | 35.75 | 1,915 |
| Nov 04 2024 | 36.45 | -0.90 | -2.41% | 37.35 | 37.35 | 35.70 | 1,489 |
| Nov 01 2024 | 37.35 | 0.55 | 1.49% | 35.90 | 37.45 | 35.90 | 1,654 |
| Oct 31 2024 | 36.80 | 1.60 | 4.55% | 35.30 | 36.85 | 34.95 | 9,353 |
| Oct 30 2024 | 35.20 | 0.25 | 0.72% | 34.50 | 35.60 | 33.90 | 5,067 |
| Oct 29 2024 | 34.95 | -1.00 | -2.78% | 35.65 | 35.65 | 34.05 | 4,356 |
| Oct 28 2024 | 35.95 | -0.05 | -0.14% | 35.85 | 35.95 | 34.90 | 2,357 |
| Oct 25 2024 | 36.00 | 0.15 | 0.42% | 35.20 | 36.00 | 35.15 | 963 |
| Oct 24 2024 | 35.85 | 0.25 | 0.70% | 35.45 | 36.10 | 35.25 | 2,503 |
| Oct 23 2024 | 35.60 | -0.50 | -1.39% | 36.70 | 36.90 | 35.05 | 3,369 |
| Oct 22 2024 | 36.10 | -0.20 | -0.55% | 36.70 | 36.70 | 35.55 | 2,222 |
| Oct 21 2024 | 36.30 | -1.40 | -3.71% | 37.65 | 38.15 | 35.90 | 3,947 |
| Oct 18 2024 | 37.70 | 1.10 | 3.01% | 36.15 | 37.75 | 36.15 | 806 |
| Oct 17 2024 | 36.60 | 0.20 | 0.55% | 36.50 | 36.60 | 35.80 | 2,103 |
| Oct 16 2024 | 36.40 | -0.40 | -1.09% | 36.95 | 36.95 | 36.05 | 1,964 |
| Oct 15 2024 | 36.80 | 0.10 | 0.27% | 36.45 | 36.95 | 36.15 | 2,768 |
