Stmicroelectronics Ny Historical Data - SGMR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Stmicroelectronics Ny (SGMR)
Stmicroelectronics Ny (SGMR) Historical

Stmicroelectronics Ny (SGMR)

26.40

-0.60

(-2.22%)

Closed 24 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	12.8205128205	23.4	27.2	23.4	313	26.28051118	DE
4	1.8	7.31707317073	24.6	27.2	20.8	386	22.38181794	DE
12	2	8.19672131148	24.4	27.2	20.8	352	23.6028118	DE
26	-1.4	-5.03597122302	27.8	28.8	20.8	359	24.3691888	DE
52	-16	-37.7358490566	42.4	44.4	20.8	349	30.48851346	DE
156	-17	-39.1705069124	43.4	45.8	20.8	335	32.85770985	DE
260	-17	-39.1705069124	43.4	45.8	20.8	335	32.85770985	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740173220	26.8	0.2	0.75	27.2	27.2	26.8	638
1740086820	26.6	1	3.91	25.4	26.8	25.4	694
1740000420	25.6	2.2	9.40	24.2	25.6	24.2	220
1739914020	23.4	0	0.00	23.4	23.4	23.4	0
1739827620	23.4	0.4	1.74	23.4	23.4	23.4	25
1739568420	23	0	0.00	23	23	23	0
1739482020	23	1	4.55	22.6	23	22.6	500
1739395620	22	-0.2	-0.90	22	22	22	150
1739309220	22.2	0.2	0.91	22.2	22.2	22.2	150
1739222820	22	0.2	0.92	22	22	22	357
1738963620	21.8	0	0.00	21.8	21.8	21.8	90
1738877220	21.8	0.4	1.87	21.8	21.8	21.8	100
1738790820	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1738704420	21.399999	0.6	2.88	21.399999	21.6	21.399999	650
1738618020	20.8	-0.8	-3.70	21.2	21.2	20.8	1744
1738358820	21.6	0.2	0.93	21.399999	21.6	21.399999	61
1738272420	21.399999	-2.4	-10.08	22.6	22.6	21.399999	765
1738186020	23.8	0	0.00	23.8	23.8	23.8	0
1738099620	23.8	0	0.00	23.8	23.8	23.8	0
1738013220	23.8	-0.8	-3.25	23.8	23.8	23.8	80
1737754020	24.6	0.2	0.82	24.6	24.6	24.6	200
1737667620	24.4	0	0.00	24.4	24.4	24.4	0
1737581220	24.4	-0.4	-1.61	24.4	24.4	24.4	200
1737494820	24.8	0	0.00	24.8	24.8	24.8	0
1737408420	24.8	0.8	3.33	24.6	24.8	24.4	612
1737149220	24	0	0.00	24	24	24	0
1737062820	24	0.6	2.56	23.8	24	23.8	504
1736976420	23.4	0	0.00	23.4	23.4	23.4	0
1736890020	23.4	0	0.00	23.4	23.4	23.4	0
1736803620	23.4	-1	-4.10	23.4	23.4	23.4	10
1736544420	24.4	0	0.00	24.4	24.4	24.4	0
1736458020	24.4	0	0.00	24.4	24.4	24.4	0
1736371620	24.4	-1	-3.94	24.8	24.8	24.4	323
1736285220	25.4	0	0.00	25.4	25.4	25.4	15
1736198820	25.4	2	8.55	24	25.4	24	670
1735939620	23.4	-0.2	-0.85	23.4	23.4	23.4	10
1735853220	23.6	-0.8	-3.28	24.2	24.2	23.6	363
1735594020	24.4	0	0.00	24.4	24.4	24.4	0
1735334820	24.4	0.4	1.67	24.4	24.4	24.4	538
1734989220	24	0.6	2.56	23.6	24	23.6	596
1734730020	23.4	-0.4	-1.68	23.2	23.4	23.2	897
1734643620	23.8	-1	-4.03	23.4	23.8	23.4	130
1734557220	24.8	0	0.00	24.8	24.8	24.8	39
1734470820	24.8	0.4	1.64	24.2	24.8	24.2	40
1734384420	24.4	-0.6	-2.40	24.2	24.4	24.2	214
1734125220	25	0	0.00	25	25	25	584
1734038820	25	0	0.00	25	25	25	0
1733952420	25	0.2	0.81	25	25	25	50
1733866020	24.8	-0.4	-1.59	25.2	25.4	24.8	559
1733779620	25.2	0.4	1.61	25.4	25.4	25.2	59
1733520420	24.8	0	0.00	24.8	25.2	24.8	142
1733434020	24.8	0	0.00	24.8	24.8	24.8	15
1733347620	24.8	0.4	1.64	24.8	24.8	24.8	451
1733261220	24.4	-0.4	-1.61	24.8	24.8	24.2	476
1733174820	24.8	0.8	3.33	24.4	24.8	24	800
1732915620	24	0	0.00	24	24	24	0
1732829220	24	0	0.00	24.4	24.4	24	243
1732742820	24	-1	-4.00	24	24	24	529
1732656420	25	0.4	1.63	24.4	25	24.4	380
1732570020	24.6	1	4.24	24.2	24.8	24	1269

Stmicroelectronics Ny

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions