NYSE · STM

STMicroelectronics N.V.

Technology · Semiconductors

$46.74

Down-$3.25 (-6.50%)

Updated Oct 31, 2026, 11:45 PM

SID Score

6.4/10

Composite research score

Smart Money

60/100

Neutral

Price performance · STM

STM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

STM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$47.585	$48.23	$45.39	$46.74	13.87M
Oct 29, 2026	$48.09	$50.03	$47.38	$49.99	17.35M
Oct 28, 2026	$48.74	$48.97	$48.01	$48.52	11.69M
Oct 27, 2026	$46.51	$48.84	$46.435	$48.68	10.19M
Oct 26, 2026	$44.47	$45.77	$44.11	$45.19	7.98M
Oct 23, 2026	$43.39	$44.395	$43.21	$44.02	8.1M
Oct 22, 2026	$45.445	$45.78	$43.60	$44.09	14.41M
Oct 21, 2026	$46.97	$47.82	$46.75	$47.43	8.3M
Oct 20, 2026	$44.89	$46.60	$44.63	$45.78	10.53M
Oct 19, 2026	$46.37	$46.55	$45.36	$45.61	7.67M
Oct 16, 2026	$46.30	$46.69	$45.235	$45.39	12.38M
Oct 15, 2026	$44.544	$46.77	$44.28	$46.60	14.16M
Oct 14, 2026	$48.52	$48.88	$46.40	$46.90	14.13M
Oct 13, 2026	$48.91	$49.83	$48.58	$49.57	7.36M
Oct 12, 2026	$51.63	$51.63	$50.47	$50.48	5.13M
Oct 9, 2026	$53.14	$53.5417	$51.73	$52.06	6.66M
Oct 8, 2026	$54.64	$54.925	$52.14	$52.71	10.01M
Oct 7, 2026	$55.24	$56.65	$55.24	$56.18	9.6M
Oct 6, 2026	$57.96	$59.29	$57.67	$58.72	9.19M
Oct 5, 2026	$56.60	$57.705	$56.11	$57.68	8.89M
Oct 2, 2026	$55.35	$57.43	$55.26	$57.26	16.34M