Home > Quotes > STM > Historical Prices

Historical Stock Prices

STM 
$9.28
*  
0.17
  negative  
1.8%
Get STM Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 9.27 9.31 9.22 9.28 1,010,609
05/23/2013 9.38 9.48 9.325 9.45 1,121,390
05/22/2013 9.66 9.83 9.44 9.5 1,771,343
05/21/2013 9.79 9.9 9.76 9.85 1,812,536
05/20/2013 9.63 9.69 9.6 9.61 1,320,593
05/17/2013 9.28 9.45 9.28 9.44 1,305,421
05/16/2013 9.22 9.2901 9.18 9.2 854,638
05/15/2013 9.11 9.25 9.09 9.22 1,095,695
05/14/2013 9.11 9.13 9.03 9.09 891,061
05/13/2013 9.08 9.165 9.06 9.13 1,301,027
05/10/2013 9.23 9.32 9.21 9.32 834,156
05/09/2013 9.31 9.33 9.12 9.17 1,163,037
05/08/2013 9.23 9.39 9.23 9.34 1,475,761
05/07/2013 8.95 8.95 8.82 8.88 826,402
05/06/2013 8.76 8.79 8.72 8.77 544,855
05/03/2013 8.68 8.785 8.67 8.74 876,010
05/02/2013 8.57 8.73 8.55 8.73 1,606,102
05/01/2013 8.85 8.85 8.585 8.61 947,134
04/30/2013 8.59 8.69 8.5 8.68 2,755,445
04/29/2013 8.39 8.44 8.38 8.39 2,606,963
04/26/2013 8.3 8.34 8.245 8.27 2,439,690
04/25/2013 8.33 8.41 8.225 8.26 2,433,177
04/24/2013 8.05 8.17 8.03 8.14 2,262,785
04/23/2013 7.75 7.9999 7.74 7.93 4,705,908
04/22/2013 7.35 7.37 7.19 7.27 3,330,755
04/19/2013 7.3 7.33 7.11 7.16 3,329,906
04/18/2013 7.34 7.35 7.11 7.11 2,865,453
04/17/2013 7.47 7.48 7.23 7.26 2,144,835
04/16/2013 7.72 7.825 7.689 7.79 722,447
04/15/2013 7.8 7.8 7.59 7.61 1,121,355
04/12/2013 7.8 7.865 7.75 7.82 857,385
04/11/2013 7.88 8.038 7.85 7.99 908,716
04/10/2013 7.59 7.78 7.59 7.78 663,983
04/09/2013 7.54 7.64 7.48 7.59 747,086
04/08/2013 7.55 7.58 7.44 7.58 1,009,713
04/05/2013 7.5 7.57 7.43 7.54 1,183,994
04/04/2013 7.59 7.68 7.55 7.65 1,590,536
04/03/2013 7.92 7.92 7.76 7.83 1,738,545
04/02/2013 7.85 7.91 7.78 7.82 1,299,492
04/01/2013 7.98 8.06 7.8 7.86 2,259,504
03/28/2013 7.7 7.73 7.64 7.71 1,224,245
03/27/2013 7.74 7.84 7.685 7.74 1,340,493
03/26/2013 8.02 8.05 7.96 8.03 926,942
03/25/2013 7.94 7.98 7.82 7.92 1,058,755
03/22/2013 7.97 8 7.89 7.93 744,551
03/21/2013 7.98 8.01 7.87 7.89 1,336,319
03/20/2013 8.14 8.199 8.09 8.14 645,036
03/19/2013 8.08 8.11 7.95 8.07 1,240,358
03/18/2013 7.9 8 7.87 7.91 1,715,934
03/15/2013 7.74 7.75 7.62 7.64 857,812
03/14/2013 7.61 7.72 7.61 7.69 1,261,105
03/13/2013 7.59 7.61 7.5107 7.6 1,743,463
03/12/2013 7.98 8.01 7.55 7.65 3,187,842
03/11/2013 7.89 7.97 7.855 7.97 682,010
03/08/2013 8.02 8.04 7.92 7.99 2,402,179
03/07/2013 7.94 7.98 7.91 7.98 884,206
03/06/2013 8.07 8.07 7.955 8.02 914,336
03/05/2013 8.17 8.18 8.065 8.08 1,733,043
03/04/2013 8 8.02 7.9 8.02 1,841,231
03/01/2013 7.87 7.94 7.81 7.87 1,850,697
02/28/2013 7.96 8.03 7.89 7.95 695,260
02/27/2013 7.78 8.09 7.78 8.09 1,239,165
02/26/2013 7.75 7.81 7.65 7.74 1,053,337
02/25/2013 8.29 8.29 7.68 7.69 2,705,615
02/22/2013 7.9 8.02 7.88 8.02 1,460,380
02/21/2013 8.02 8.02 7.9 7.96 2,099,926
02/20/2013 8.37 8.4 8.19 8.2 1,263,894
02/19/2013 8.33 8.41 8.32 8.4 1,274,478
02/15/2013 8.42 8.47 8.365 8.38 2,017,896
02/14/2013 8.48 8.62 8.46 8.61 662,228
02/13/2013 8.64 8.67 8.55 8.6 769,359
02/12/2013 8.54 8.65 8.52 8.65 1,151,100
02/11/2013 8.38 8.52 8.35 8.51 2,296,433
02/08/2013 8.44 8.53 8.44 8.52 1,226,781
02/07/2013 8.49 8.51 8.31 8.4 1,110,409
02/06/2013 8.38 8.625 8.37 8.62 1,026,396
02/05/2013 8.59 8.68 8.56 8.61 1,285,999
02/04/2013 8.76 8.83 8.64 8.72 4,298,978
02/01/2013 8.88 9.09 8.88 9.08 2,849,433
01/31/2013 8.66 8.88 8.5606 8.63 3,021,538
01/30/2013 8.35 8.39 8.28 8.32 1,583,320
01/29/2013 8.39 8.43 8.29 8.39 2,056,458
01/28/2013 8.47 8.555 8.42 8.49 1,502,909
01/25/2013 8.53 8.61 8.5 8.57 2,954,918
01/24/2013 8.14 8.36 8.13 8.21 1,679,380
01/23/2013 8.19 8.23 8.11 8.15 880,544
01/22/2013 8.3 8.33 8.2 8.25 1,174,050
01/18/2013 8.27 8.34 8.19 8.3 3,310,226
01/17/2013 8.19 8.33 8.18 8.33 1,509,918
01/16/2013 7.86 7.99 7.85 7.97 896,384
01/15/2013 7.84 7.95 7.83 7.95 1,255,123
01/14/2013 7.97 8.01 7.84 7.88 772,915
01/11/2013 7.95 7.965 7.88 7.94 831,573
01/10/2013 8.02 8.05 7.85 7.97 2,641,211
01/09/2013 7.7 7.7 7.6 7.64 1,754,009
01/08/2013 7.62 7.65 7.55 7.61 4,815,020
01/07/2013 7.39 7.5 7.36 7.49 660,483
01/04/2013 7.26 7.31 7.22 7.3 692,646
01/03/2013 7.41 7.47 7.32 7.36 1,320,795
01/02/2013 7.32 7.43 7.29 7.42 1,867,301
12/31/2012 7.03 7.25 7.02 7.24 1,097,907
12/28/2012 7.03 7.075 6.97 6.99 935,771
12/27/2012 7.09 7.09 6.95 7.01 1,000,956
12/26/2012 7.13 7.16 7.032 7.06 676,725
12/24/2012 7.07 7.16 7.05 7.09 356,719
12/21/2012 7.01 7.12 6.96 7.12 2,131,540
12/20/2012 7.08 7.14 7.06 7.1 1,304,095
12/19/2012 7.08 7.12 7 7.05 1,234,833
12/18/2012 6.89 6.98 6.88 6.95 574,948
12/17/2012 6.89 6.97 6.89 6.95 665,250
12/14/2012 6.87 6.95 6.84 6.92 1,093,928
12/13/2012 6.76 6.86 6.732 6.79 1,525,230
12/12/2012 6.81 6.85 6.77 6.79 2,355,062
12/11/2012 6.76 6.81 6.69 6.74 1,131,201
12/10/2012 6.66 6.765 6.65 6.7 1,995,950
12/07/2012 6.4 6.48 6.365 6.48 754,260
12/06/2012 6.52 6.5724 6.47 6.55 1,059,052
12/05/2012 6.4 6.55 6.39 6.5 1,394,621
12/04/2012 6.27 6.33 6.24 6.28 898,936
12/03/2012 6.35 6.375 6.25 6.27 1,060,929
11/30/2012 6.29 6.37 6.28 6.36 2,741,128
11/29/2012 6.15 6.2179 6.14 6.2 3,498,498
11/28/2012 5.89 6.02 5.81 6 1,782,590
11/27/2012 5.85 6.08 5.83 6 1,707,903
11/26/2012 5.94 5.96 5.905 5.95 578,246
11/23/2012 5.96 6.05 5.952 6.04 522,583
11/21/2012 5.89 5.93 5.86 5.91 732,961
11/20/2012 5.8 5.8597 5.74 5.82 714,331
11/19/2012 5.7 5.88 5.69 5.88 1,970,199
11/16/2012 5.47 5.505 5.36 5.43 1,432,875
11/15/2012 5.57 5.62 5.31 5.46 2,958,159
11/14/2012 5.69 5.71 5.53 5.55 1,412,987
11/13/2012 5.45 5.59 5.42 5.5 742,192
11/12/2012 5.52 5.54 5.47 5.52 538,421
11/09/2012 5.51 5.61 5.5 5.56 1,177,290
11/08/2012 5.6 5.71 5.55 5.56 1,127,775
11/07/2012 5.72 5.74 5.59 5.65 1,945,215
11/06/2012 5.88 6.05 5.875 6 1,290,265
11/05/2012 5.83 5.94 5.8 5.94 1,594,667
11/02/2012 6.03 6.03 5.89 5.92 1,468,839
11/01/2012 5.96 6.1 5.92 6.1 1,507,523
10/31/2012 5.94 5.95 5.84 5.89 943,332
10/26/2012 5.98 6.04 5.94 6.02 1,424,238
10/25/2012 6.19 6.21 6.03 6.07 1,319,562
10/24/2012 6.26 6.32 6.1299 6.17 3,391,162
10/23/2012 6.03 6.08 5.95 6.03 1,502,031
10/22/2012 6.27 6.33 6.19 6.2 1,872,305
10/19/2012 6.28 6.28 6.1 6.13 1,748,560
10/18/2012 6.37 6.51 6.35 6.46 1,902,735
10/17/2012 6.32 6.3985 6.26 6.39 1,743,796
10/16/2012 6.09 6.16 6.04 6.16 968,864
10/15/2012 6 6.02 5.922 6.01 1,617,348
10/12/2012 6.01 6.31 5.97 6 6,276,251
10/11/2012 5.71 5.74 5.61 5.64 809,259
10/10/2012 5.65 5.68 5.59 5.61 1,218,701
10/09/2012 5.8 5.845 5.66 5.71 1,152,697
10/08/2012 5.62 5.66 5.57 5.59 881,497
10/05/2012 5.84 5.85 5.75 5.78 1,515,478
10/04/2012 5.61 5.655 5.56 5.65 721,279
10/03/2012 5.6 5.63 5.54 5.59 609,739
10/02/2012 5.68 5.6995 5.57 5.64 1,488,397
10/01/2012 5.55 5.69 5.54 5.57 1,679,086
09/28/2012 5.45 5.46 5.37 5.4 1,581,882
09/27/2012 5.56 5.65 5.47 5.62 1,016,021
09/26/2012 5.54 5.57 5.44 5.56 1,326,623
09/25/2012 5.85 5.86 5.65 5.66 1,417,572
09/24/2012 5.87 5.9 5.82 5.88 1,500,520
09/21/2012 6.08 6.155 6.07 6.09 2,110,621
09/20/2012 6.05 6.12 5.98 6.11 942,502
09/19/2012 6.19 6.24 6.15 6.21 1,032,189
09/18/2012 6.26 6.32 6.2301 6.3 1,040,973
09/17/2012 6.63 6.66 6.52 6.55 1,412,517
09/14/2012 6.58 6.77 6.58 6.74 2,652,143
09/13/2012 6.16 6.485 6.14 6.43 2,916,753
09/12/2012 6.19 6.25 6.14 6.19 2,440,878
09/11/2012 5.71 5.94 5.7 5.9 1,016,095
09/10/2012 5.68 5.69 5.54 5.55 1,233,280
09/07/2012 5.75 5.85 5.73 5.82 1,617,253
09/06/2012 5.51 5.71 5.51 5.71 1,700,293
09/05/2012 5.56 5.6 5.47 5.51 1,960,288
09/04/2012 5.89 5.91 5.76 5.85 956,394
08/31/2012 5.95 5.98 5.83 5.94 1,105,507
08/30/2012 5.84 5.85 5.73 5.77 1,107,758
08/29/2012 5.82 5.95 5.82 5.91 1,909,610
08/28/2012 5.82 5.84 5.78 5.8 1,204,114
08/27/2012 5.92 5.92 5.83 5.83 1,311,949
08/24/2012 5.78 5.89 5.76 5.84 667,196
08/23/2012 5.95 5.96 5.8599 5.87 979,759
08/22/2012 5.91 5.98 5.9 5.94 943,503
08/21/2012 6.01 6.05 5.89 5.92 1,365,467
08/20/2012 5.89 5.92 5.8 5.91 1,018,333
08/17/2012 6.15 6.16 6.05 6.09 1,257,314
08/16/2012 6.03 6.18 6.02 6.16 1,238,807
08/15/2012 5.88 5.92 5.86 5.88 860,358
08/14/2012 5.94 5.96 5.83 5.86 1,234,522
08/13/2012 5.96 6 5.83 5.9 1,183,905
08/10/2012 5.96 6.04 5.92 6.02 1,255,682
08/09/2012 5.89 5.975 5.86 5.93 1,701,527
08/08/2012 5.84 5.93 5.82 5.89 1,478,592
08/07/2012 5.86 5.94 5.84 5.89 1,103,046
08/06/2012 5.75 5.81 5.72 5.73 1,266,079
08/03/2012 5.56 5.72 5.525 5.61 2,902,932
08/02/2012 5.3 5.44 5.14 5.17 2,700,145
08/01/2012 5.51 5.54 5.37 5.41 1,365,720
07/31/2012 5.43 5.48 5.32 5.36 1,958,843
07/30/2012 5.28 5.37 5.28 5.3 1,821,931
07/27/2012 5.14 5.3 5.13 5.28 1,891,565
07/26/2012 5.03 5.06 4.95 4.99 2,608,382
07/25/2012 4.75 4.87 4.73 4.8 1,411,318
07/24/2012 4.57 4.66 4.51 4.58 3,011,930
07/23/2012 4.67 4.8 4.63 4.76 2,695,728
07/20/2012 4.9 4.9299 4.81 4.82 1,391,453
07/19/2012 5.1 5.16 5.05 5.08 1,154,014
07/18/2012 4.79 5.02 4.771 5 1,191,252
07/17/2012 4.75 4.77 4.61 4.72 1,209,265
07/16/2012 4.71 4.74 4.68 4.73 832,428
07/13/2012 4.7 4.77 4.68 4.73 793,913
07/12/2012 4.755 4.77 4.69 4.76 1,001,055
07/11/2012 4.84 4.89 4.77 4.79 1,179,470
07/10/2012 5.08 5.09 4.87 4.91 2,103,354
07/09/2012 5.01 5.04 4.97 5.03 1,471,192
07/06/2012 5.19 5.21 5.07 5.13 2,650,682
07/05/2012 5.36 5.4 5.26 5.38 1,155,514
07/03/2012 5.45 5.48 5.4 5.48 602,987
07/02/2012 5.445 5.46 5.36 5.44 1,602,813
06/29/2012 5.43 5.48 5.38 5.44 2,716,442
06/28/2012 5.02 5.15 4.99 5.15 1,386,365
06/27/2012 5.05 5.08 5.02 5.07 1,390,651
06/26/2012 5.205 5.23 4.96 5.07 2,865,342
06/25/2012 5.4 5.4 5.25 5.28 1,144,976
06/22/2012 5.63 5.64 5.54 5.56 1,477,754
06/21/2012 5.85 5.85 5.52 5.56 2,062,251
06/20/2012 5.75 5.831 5.69 5.76 2,013,217
06/19/2012 5.54 5.61 5.52 5.58 1,910,522
06/18/2012 5.3 5.4 5.27 5.37 1,277,384
06/15/2012 5.14 5.29 5.13 5.28 1,654,442
06/14/2012 5.01 5.11 4.98 5.07 2,707,283
06/13/2012 5.1 5.23 5.065 5.14 1,348,246
06/12/2012 5.06 5.17 5.01 5.16 1,249,025
06/11/2012 5.36 5.36 5.09 5.09 2,413,871
06/08/2012 5.24 5.349 5.21 5.33 1,077,472
06/07/2012 5.42 5.44 5.27 5.31 2,198,056
06/06/2012 5.09 5.23 5.07 5.22 2,001,041
06/05/2012 4.935 5.07 4.935 5.06 1,676,073
06/04/2012 5.05 5.08 4.96 5.01 2,815,463
06/01/2012 4.95 4.9901 4.83 4.86 3,997,617
05/31/2012 5.12 5.17 5.02 5.12 1,971,455
05/30/2012 5.11 5.12 5.03 5.12 2,973,658
05/29/2012 5.24 5.26 5.14 5.24 1,509,792
05/25/2012 5.01 5.11 5 5.08 1,724,550
05/24/2012 5.22 5.22 5.07 5.12 2,414,140
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.