STMicroelectronics NV ADR... (STHH)
AMEX: STHH
· Real-Time Price · USD
51.39
0.62 (1.23%)
At close: Aug 18, 2025, 1:03 PM
52.45
2.06%
After-hours: Aug 18, 2025, 06:46 PM EDT
STHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.73 | 50.77 | 50.73 | 50.77 | 50.77 | -1.09% | 104 |
| Aug 14, 2025 | 51.09 | 51.33 | 51.09 | 51.33 | 51.33 | -0.43% | 323 |
| Aug 13, 2025 | 51.24 | 51.55 | 51.24 | 51.55 | 51.55 | -0.67% | 400 |
| Aug 12, 2025 | 50.03 | 51.90 | 50.03 | 51.90 | 51.90 | 5.27% | 348 |
| Aug 11, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.38% | 100 |
| Aug 8, 2025 | 49.52 | 50.10 | 49.52 | 49.99 | 49.99 | 1.67% | 300 |
| Aug 7, 2025 | 49.33 | 49.33 | 49.08 | 49.17 | 49.17 | 0.08% | 615 |
| Aug 6, 2025 | 49.13 | 49.26 | 49.01 | 49.13 | 49.13 | -1.50% | 1,205 |
| Aug 5, 2025 | 50.18 | 50.26 | 49.88 | 49.88 | 49.88 | -0.52% | 445 |
| Aug 4, 2025 | 50.40 | 50.40 | 50.01 | 50.14 | 50.14 | -0.08% | 2,500 |
| Aug 1, 2025 | 50.13 | 50.54 | 50.13 | 50.18 | 50.18 | -2.45% | 500 |
| Jul 31, 2025 | 51.85 | 52.06 | 51.44 | 51.44 | 51.44 | -2.15% | 431 |
| Jul 30, 2025 | 53.21 | 53.21 | 52.57 | 52.57 | 52.57 | -0.89% | 213 |
| Jul 29, 2025 | 53.53 | 53.53 | 53.04 | 53.04 | 53.04 | 0.02% | 102 |
| Jul 28, 2025 | 52.89 | 53.03 | 52.83 | 53.03 | 53.03 | 2.51% | 1,600 |
| Jul 25, 2025 | 51.85 | 51.85 | 51.16 | 51.73 | 51.73 | -1.77% | 400 |
| Jul 24, 2025 | 51.58 | 52.66 | 51.30 | 52.66 | 52.66 | -15.06% | 2,622 |
| Jul 23, 2025 | 62.16 | 62.16 | 62.00 | 62.00 | 62.00 | -5.33% | 414 |
| Jul 22, 2025 | 65.00 | 65.49 | 65.00 | 65.49 | 65.49 | 1.30% | 203 |
| Jul 21, 2025 | 65.22 | 65.22 | 64.65 | 64.65 | 64.65 | 0.31% | 228 |