The lowest closing price for STMicroelectronics NV ADR (STM) in 2021 was $32.04, on March 8, 2021. It was up 26.5% for the year. The latest price is $28.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $47.62 | $47.92 | $47.27 | $47.28 | 857,900 |
December 30 2021 | $48.01 | $48.17 | $47.55 | $47.58 | 1,488,700 |
December 29 2021 | $47.81 | $48.23 | $47.81 | $47.95 | 1,285,200 |
December 28 2021 | $48.45 | $48.45 | $47.91 | $47.94 | 1,644,500 |
December 27 2021 | $47.51 | $48.59 | $47.49 | $48.46 | 2,190,500 |
December 23 2021 | $46.69 | $47.25 | $46.65 | $47.00 | 1,379,500 |
December 22 2021 | $45.84 | $46.84 | $45.83 | $46.82 | 1,863,400 |
December 21 2021 | $45.97 | $46.44 | $45.44 | $46.42 | 2,311,800 |
December 20 2021 | $44.72 | $45.52 | $44.67 | $45.38 | 2,414,500 |
December 17 2021 | $44.41 | $45.72 | $44.37 | $45.26 | 6,764,500 |
December 16 2021 | $47.62 | $47.72 | $44.59 | $45.16 | 6,239,900 |
December 15 2021 | $46.29 | $48.06 | $46.12 | $48.06 | 2,480,700 |
December 14 2021 | $45.78 | $46.06 | $45.39 | $45.98 | 2,050,900 |
December 13 2021 | $46.85 | $47.01 | $46.15 | $46.16 | 1,747,900 |
December 10 2021 | $47.02 | $47.10 | $46.20 | $46.74 | 1,883,100 |
December 09 2021 | $46.55 | $47.03 | $45.95 | $45.97 | 2,151,400 |
December 08 2021 | $47.57 | $47.72 | $47.15 | $47.46 | 1,633,500 |
December 07 2021 | $47.72 | $48.53 | $47.72 | $48.42 | 2,167,600 |
December 06 2021 | $46.29 | $46.63 | $45.16 | $46.50 | 2,227,500 |
December 03 2021 | $46.07 | $46.48 | $45.14 | $45.70 | 2,509,100 |
December 02 2021 | $45.81 | $46.61 | $45.55 | $46.35 | 3,203,700 |
December 01 2021 | $48.66 | $49.42 | $47.74 | $47.80 | 2,702,000 |
November 30 2021 | $47.44 | $48.00 | $46.54 | $46.89 | 2,121,900 |
November 29 2021 | $46.56 | $47.55 | $46.50 | $47.49 | 2,920,500 |
November 26 2021 | $45.89 | $46.54 | $45.61 | $45.93 | 2,099,600 |
Daily pricing data for STMicroelectronics NV ADR dates back to 12/8/1994, and may be incomplete.
