STM(STM)
STM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $52.59 | $54.58 | $52.30 | $53.28 | 6.72M |
| 8/5/2026 | $54.10 | $54.16 | $52.57 | $52.77 | 9.80M |
| 8/4/2026 | $54.23 | $54.84 | $53.84 | $54.22 | 11.28M |
| 8/3/2026 | $51.12 | $52.67 | $50.69 | $52.19 | 8.78M |
| 7/31/2026 | $53.94 | $54.19 | $52.08 | $52.39 | 10.81M |
| 7/30/2026 | $51.83 | $53.19 | $51.40 | $53.06 | 11.55M |
| 7/29/2026 | $49.36 | $51.15 | $47.88 | $48.36 | 13.51M |
| 7/28/2026 | $50.41 | $51.34 | $48.91 | $50.16 | 16.35M |
| 7/27/2026 | $53.07 | $53.77 | $51.62 | $53.45 | 14.75M |
| 7/24/2026 | $54.42 | $54.67 | $51.08 | $51.54 | 16.89M |
| 7/23/2026 | $54.40 | $56.63 | $52.76 | $53.49 | 32.24M |
| 7/22/2026 | $64.76 | $66.53 | $64.52 | $65.77 | 7.56M |
| 7/21/2026 | $65.33 | $66.12 | $64.09 | $65.43 | 9.71M |
| 7/20/2026 | $62.37 | $62.94 | $61.32 | $61.78 | 7.10M |
| 7/17/2026 | $59.67 | $63.87 | $58.64 | $62.06 | 15.89M |
| 7/16/2026 | $64.96 | $65.21 | $62.24 | $62.77 | 13.79M |
| 7/15/2026 | $70.05 | $70.17 | $65.64 | $67.75 | 11.17M |
| 7/14/2026 | $71.65 | $71.66 | $68.82 | $70.13 | 12.34M |
| 7/13/2026 | $70.06 | $70.35 | $67.88 | $68.47 | 12.73M |
| 7/10/2026 | $70.64 | $72.03 | $69.73 | $71.46 | 6.93M |
| 7/9/2026 | $70.58 | $72.61 | $70.22 | $71.39 | 8.84M |
| 7/8/2026 | $67.03 | $68.67 | $65.87 | $68.54 | 9.33M |
| 7/7/2026 | $67.39 | $68.70 | $66.52 | $67.28 | 14.20M |
| 7/6/2026 | $71.28 | $73.05 | $71.08 | $71.39 | 7.48M |
| 7/2/2026 | $72.98 | $73.37 | $66.78 | $68.35 | 16.85M |
| 7/1/2026 | $72.64 | $73.17 | $69.79 | $70.72 | 14.29M |
| 6/30/2026 | $74.48 | $75.24 | $73.35 | $74.89 | 9.72M |
| 6/29/2026 | $72.70 | $74.83 | $69.86 | $74.79 | 10.01M |
| 6/26/2026 | $72.45 | $72.45 | $70.69 | $71.42 | 9.83M |
| 6/25/2026 | $75.77 | $75.86 | $71.34 | $74.88 | 11.01M |
| 6/24/2026 | $71.81 | $72.86 | $69.57 | $71.93 | 7.26M |
| 6/23/2026 | $72.00 | $74.06 | $71.68 | $72.43 | 14.13M |
| 6/22/2026 | $80.12 | $81.17 | $79.05 | $79.91 | 10.40M |
| 6/18/2026 | $75.89 | $78.54 | $75.61 | $78.39 | 17.55M |
| 6/17/2026 | $76.36 | $76.54 | $73.28 | $73.36 | 11.34M |
| 6/16/2026 | $77.44 | $78.57 | $74.39 | $74.55 | 12.66M |
| 6/15/2026 | $80.12 | $80.43 | $78.64 | $78.95 | 10.46M |
| 6/12/2026 | $76.50 | $78.76 | $76.31 | $77.30 | 11.43M |
| 6/11/2026 | $74.03 | $78.26 | $73.16 | $78.12 | 18.01M |
| 6/10/2026 | $72.36 | $74.20 | $70.02 | $70.74 | 17.26M |
| 6/9/2026 | $75.82 | $76.31 | $67.73 | $73.32 | 24.16M |
| 6/8/2026 | $74.74 | $76.66 | $74.22 | $75.01 | 13.17M |
| 6/5/2026 | $73.68 | $74.49 | $69.42 | $70.72 | 20.08M |
| 6/4/2026 | $75.00 | $78.64 | $74.71 | $78.36 | 13.63M |
| 6/3/2026 | $80.30 | $81.42 | $78.09 | $79.71 | 15.34M |
| 6/2/2026 | $76.37 | $80.58 | $75.61 | $79.51 | 20.80M |
| 6/1/2026 | $68.68 | $69.43 | $66.99 | $69.02 | 9.92M |
| 5/29/2026 | $70.27 | $70.92 | $68.04 | $69.31 | 8.96M |
| 5/28/2026 | $70.06 | $70.20 | $67.46 | $69.45 | 10.10M |
| 5/27/2026 | $70.53 | $70.77 | $66.13 | $67.75 | 13.40M |
| 5/26/2026 | $69.75 | $71.07 | $69.14 | $70.69 | 15.50M |
| 5/22/2026 | $66.50 | $68.14 | $66.18 | $66.86 | 7.69M |
| 5/21/2026 | $64.50 | $65.99 | $63.82 | $65.66 | 7.63M |
| 5/20/2026 | $63.77 | $65.06 | $63.19 | $64.93 | 10.87M |
| 5/19/2026 | $59.98 | $62.40 | $59.08 | $61.23 | 10.72M |
| 5/18/2026 | $63.20 | $63.34 | $59.72 | $60.96 | 13.92M |
| 5/15/2026 | $60.62 | $62.21 | $59.94 | $61.41 | 9.40M |
| 5/14/2026 | $63.36 | $65.31 | $63.06 | $64.38 | 11.78M |
| 5/13/2026 | $61.24 | $63.73 | $60.34 | $63.39 | 16.89M |
| 5/12/2026 | $58.44 | $58.77 | $55.60 | $57.93 | 10.84M |
| 5/11/2026 | $59.05 | $60.20 | $58.37 | $60.12 | 10.76M |
| 5/8/2026 | $56.72 | $59.40 | $56.70 | $59.17 | 11.48M |