Get the Stockscreener App
27.52
6.34%
1.64
Overview
News
Price History
Option Chain
Why STM Down?
Discussions
Forecast
Stock Split
Dividend History
St Microelectronics Stock (STM) Price History
The historical daily chart and data for St Microelectronics stock (STM), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $27.52.
- St Microelectronics all-time high stock price is $55.85, occurred on July 27, 2023.
- The lowest St Microelectronics stock price recorded was $5.11 on April 06, 2016. Since then, St Microelectronics's stock price has risen over 438.55% to $27.52 now.
- The 52-week high stock price for STM is $33.47, representing a 21.60% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for STM is $17.25, indicating a -37.32% decrease from the current share price, occurred on April 08, 2025.
- The closing price of St Microelectronics (STM) stock in the beginning of 2024 was $50.22. The stock closed the year at $35.57, a loss of over -29.17% for the year.
The table below shows more information about STM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $27.64 | $26.30 | $1.34 | 7,924,935.0 | +6.34% |
| Aug 21, 2025 | $26.07 | $25.82 | $0.25 | 4,513,671.0 | -0.46% |
| Aug 20, 2025 | $26.05 | $25.43 | $0.625 | 6,752,840.0 | +0.50% |
| Aug 19, 2025 | $26.19 | $25.80 | $0.395 | 5,989,766.0 | -0.35% |
| Aug 18, 2025 | $26.01 | $25.62 | $0.39 | 4,192,838.0 | +1.21% |
| Aug 15, 2025 | $26.00 | $25.61 | $0.39 | 5,571,030.0 | -0.85% |
| Aug 14, 2025 | $25.92 | $25.66 | $0.26 | 5,403,378.0 | -1.07% |
| Aug 13, 2025 | $26.16 | $25.83 | $0.33 | 7,867,107.0 | -0.38% |
| Aug 12, 2025 | $26.36 | $25.10 | $1.26 | 8,803,498.0 | +5.97% |
| Aug 11, 2025 | $25.07 | $24.72 | $0.35 | 6,430,528.0 | -1.59% |
| Aug 08, 2025 | $25.43 | $24.89 | $0.53 | 5,855,680.0 | +1.37% |
| Aug 07, 2025 | $24.95 | $24.56 | $0.39 | 6,894,261.0 | +0.08% |
| Aug 06, 2025 | $24.93 | $24.55 | $0.38 | 5,876,793.0 | -0.52% |
| Aug 05, 2025 | $25.37 | $24.61 | $0.755 | 7,981,926.0 | -0.72% |
| Aug 04, 2025 | $25.39 | $24.98 | $0.41 | 7,822,983.0 | +0.24% |
| Aug 01, 2025 | $25.36 | $24.86 | $0.495 | 9,379,995.0 | -1.45% |
| Jul 31, 2025 | $25.83 | $25.32 | $0.51 | 9,908,538.0 | -2.31% |
| Jul 30, 2025 | $26.53 | $25.83 | $0.70 | 8,019,124.0 | -1.92% |
| Jul 29, 2025 | $26.93 | $26.32 | $0.62 | 7,126,784.0 | -0.56% |
| Jul 28, 2025 | $26.74 | $26.45 | $0.29 | 8,183,835.0 | +1.41% |
| Jul 25, 2025 | $26.41 | $26.00 | $0.41 | 7,554,962.0 | -1.53% |
| Jul 24, 2025 | $26.92 | $26.06 | $0.8599 | 20,269,818.0 | -15.86% |
St Microelectronics Stock (STM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of St Microelectronics stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of St Microelectronics stock price history provides a foundation for understanding how the company's stock has evolved over time.
St Microelectronics Stock (STM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $27.64 | $24.55 | $3.09 | 115,186,164.0 | +8.22% |
| Jul, 2025 | $33.47 | $25.32 | $8.15 | 179,184,815.0 | -16.38% |
| Jun, 2025 | $30.59 | $24.61 | $5.98 | 148,853,503.0 | +21.59% |
| May, 2025 | $26.29 | $22.50 | $3.79 | 125,466,226.0 | +10.13% |
| Apr, 2025 | $23.45 | $17.25 | $6.20 | 204,193,074.0 | +3.42% |
| Mar, 2025 | $26.52 | $21.41 | $5.11 | 137,667,457.0 | -11.06% |
| Feb, 2025 | $28.27 | $21.36 | $6.91 | 140,489,923.0 | +9.98% |
| Jan, 2025 | $26.90 | $21.96 | $4.94 | 132,682,858.0 | -10.09% |
St Microelectronics Stock (STM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.05 | $24.15 | $2.90 | 104,833,282.0 | -2.08% |
| Nov, 2024 | $27.45 | $23.95 | $3.50 | 101,022,611.0 | -6.04% |
| Oct, 2024 | $29.49 | $26.62 | $2.86 | 105,093,950.0 | -8.71% |
| Sep, 2024 | $31.16 | $27.45 | $3.71 | 102,799,302.0 | -6.95% |
| Aug, 2024 | $32.79 | $28.19 | $4.60 | 91,991,191.0 | -5.36% |
| Jul, 2024 | $43.32 | $32.54 | $10.78 | 91,026,795.0 | -14.05% |
| Jun, 2024 | $45.39 | $38.81 | $6.58 | 62,847,854.0 | -6.41% |
| May, 2024 | $43.09 | $38.49 | $4.60 | 64,225,815.0 | +6.09% |
| Apr, 2024 | $44.40 | $38.37 | $6.03 | 78,444,472.0 | -8.51% |
| Mar, 2024 | $49.05 | $42.90 | $6.15 | 69,964,921.0 | -5.22% |
| Feb, 2024 | $46.98 | $43.17 | $3.80 | 65,111,684.0 | +3.40% |
| Jan, 2024 | $49.04 | $41.84 | $7.20 | 88,246,842.0 | -11.99% |
St Microelectronics Stock (STM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.27 | $46.81 | $4.46 | 50,619,463.0 | +5.67% |
| Nov, 2023 | $47.81 | $37.85 | $9.96 | 67,699,814.0 | +24.91% |
| Oct, 2023 | $45.40 | $37.21 | $8.19 | 90,503,310.0 | -12.00% |
| Sep, 2023 | $47.78 | $41.45 | $6.34 | 53,820,770.0 | -8.68% |
| Aug, 2023 | $53.72 | $45.33 | $8.39 | 66,184,386.0 | -11.96% |
| Jul, 2023 | $55.85 | $46.61 | $9.24 | 67,422,781.0 | +7.38% |
| Jun, 2023 | $50.30 | $43.62 | $6.68 | 67,745,334.0 | +15.08% |
| May, 2023 | $45.47 | $41.09 | $4.37 | 74,097,601.0 | +1.31% |
| Apr, 2023 | $53.22 | $41.48 | $11.74 | 69,877,376.0 | -19.84% |
| Mar, 2023 | $53.53 | $45.76 | $7.77 | 90,131,547.0 | +11.07% |
| Feb, 2023 | $50.80 | $46.92 | $3.88 | 69,063,080.0 | +1.99% |
| Jan, 2023 | $47.88 | $35.20 | $12.68 | 73,214,416.0 | +32.75% |
5.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):