STMicroelectronics NV ADR... (STHH)
AMEX: STHH
· Real-Time Price · USD
55.90
-0.05 (-0.09%)
At close: Oct 01, 2025, 11:42 AM
STHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 55.50 | 55.95 | 55.50 | 55.95 | n/a | 0.52% | 204 |
| Sep 29, 2025 | 55.68 | 55.88 | 55.66 | 55.66 | 55.66 | 0.18% | 519 |
| Sep 26, 2025 | 54.82 | 55.56 | 54.82 | 55.56 | 55.56 | -1.56% | 247 |
| Sep 25, 2025 | 56.30 | 56.44 | 56.30 | 56.44 | 56.44 | -1.76% | 108 |
| Sep 24, 2025 | 56.78 | 57.65 | 56.78 | 57.45 | 57.45 | 1.93% | 631 |
| Sep 23, 2025 | 57.00 | 57.23 | 56.36 | 56.36 | 56.36 | 0.46% | 500 |
| Sep 22, 2025 | 55.55 | 56.27 | 55.55 | 56.10 | 56.10 | 2.30% | 306 |
| Sep 19, 2025 | 54.35 | 54.84 | 54.35 | 54.84 | 54.84 | -1.67% | 147 |
| Sep 18, 2025 | 55.50 | 55.77 | 55.50 | 55.77 | 55.77 | 4.59% | 400 |
| Sep 17, 2025 | 53.18 | 53.32 | 53.18 | 53.32 | 53.32 | 0.19% | 101 |
| Sep 16, 2025 | 52.84 | 53.22 | 52.84 | 53.22 | 53.22 | 0.28% | 104 |
| Sep 15, 2025 | 53.30 | 53.30 | 53.07 | 53.07 | 53.07 | 3.53% | 202 |
| Sep 12, 2025 | 51.40 | 51.43 | 51.26 | 51.26 | 51.26 | -0.76% | 200 |
| Sep 11, 2025 | 51.76 | 51.76 | 51.49 | 51.65 | 51.65 | 1.00% | 405 |
| Sep 10, 2025 | 51.86 | 51.86 | 51.10 | 51.14 | 51.14 | -0.43% | 700 |
| Sep 9, 2025 | 51.59 | 51.59 | 51.36 | 51.36 | 51.36 | -1.97% | 302 |
| Sep 8, 2025 | 52.77 | 52.77 | 52.39 | 52.39 | 52.39 | -1.13% | 333 |
| Sep 5, 2025 | 53.01 | 53.27 | 52.99 | 52.99 | 52.99 | 0.78% | 204 |
| Sep 4, 2025 | 50.53 | 52.58 | 50.53 | 52.58 | 52.58 | 2.68% | 304 |
| Sep 3, 2025 | 52.70 | 52.70 | 50.40 | 51.21 | 51.21 | -1.88% | 721 |
Page 1 of 7