Xetra · SGM · stock
STMicroelectronics N.V. (SGM) stock price history
Every Xetra trading session of STMicroelectronics N.V. from Jan 2, 2008 to Nov 13, 2026: 4,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SGM adjusted close, 2008 to 2026
- €69.80
- All time high, 2026
- €70.62
- 52 week high, €18.33 low
- 4,592
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SGM key facts
- STMicroelectronics N.V. (SGM) closed at €42.03 on Nov 13, 2026 on Xetra.
- SGM's all time high close is €69.80, set on Jun 22, 2026; its all time low close is €2.43 on May 16, 2012.
- SGM's 52 week range is €18.33 to €70.62.
- SGM returned +106.8% over the year to Nov 13, 2026 and -1.6% over five years.
- Over ten years SGM returned +848%, +25.2% a year compounded.
- SGM's deepest drawdown was -66.4% from Jul 27, 2023 to Apr 9, 2025.
- DataCedar holds 4,592 daily sessions of SGM history from Jan 2, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SGM price chart, 2008 to 2026
SGM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -11.5% |
| 6 months | -21.0% |
| Year to date | +88.3% |
| 1 year | +106.8% |
| 3 years | +12.6% |
| 5 years | -1.6% |
| 10 years | +848.0% |
| Since Jan 2, 2008 | +723.3% |
| Compound annual growth, 18.9 years | +11.8% |
SGM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €69.80 on Jun 22, 2026
- All time low close
- €2.43 on May 16, 2012
- 52 week high
- €70.62 on Jun 22, 2026
- 52 week low
- €18.33 on Nov 21, 2025
- Deepest drawdown
- -66.4% from Jul 27, 2023 to Apr 9, 2025, recovered May 8, 2026
- Best single session
- +289.9% on May 11, 2018
- Worst single session
- -23.8% on Jul 3, 2008
- Volatility, 1 year annualised
- 55.6%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2008
- 8.2×
- Best calendar year
- 2018, +134%
- Worst calendar year
- 2024, -46%
SGM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 2, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €22.10 | €70.62 | €22.08 | €42.03 | +88.3% | 5.3M | 218 |
| 2025 | €23.78 | €27.96 | €15.32 | €22.31 | -5.8% | 1.8M | 253 |
| 2024 | €43.93 | €43.93 | €22.12 | €23.67 | -46.2% | 930.4K | 254 |
| 2023 | €32.20 | €48.66 | €31.97 | €44.02 | +38.4% | 619.6K | 255 |
| 2022 | €41.75 | €43.38 | €26.36 | €31.81 | -24.1% | 757.8K | 257 |
| 2021 | €29.46 | €44.06 | €26.93 | €41.93 | +45.3% | 1.6M | 253 |
| 2020 | €22.79 | €32.66 | €13.21 | €28.86 | +27.6% | 536K | 253 |
| 2019 | €11.32 | €23.40 | €10.03 | €22.62 | +105.7% | 336.9K | 249 |
| 2018 | €4.70 | €20.95 | €4.70 | €11.00 | +134.1% | 170.8K | 252 |
| 2017 | €4.48 | €4.70 | €4.48 | €4.70 | +4.8% | 0 | 255 |
| 2016 | €5.01 | €5.11 | €3.79 | €4.48 | -13.8% | 180.9K | 255 |
| 2015 | €4.83 | €7.27 | €4.64 | €5.20 | +9.5% | 354.3K | 252 |
| 2014 | €4.23 | €5.48 | €3.77 | €4.75 | +12.3% | 114.6K | 252 |
| 2013 | €3.61 | €5.34 | €3.61 | €4.23 | +17.3% | 305.2K | 233 |
| 2012 | €2.92 | €4.11 | €2.43 | €3.61 | +28.6% | 169.3K | 214 |
| 2011 | €4.71 | €5.66 | €2.57 | €2.80 | -38.0% | 188.6K | 222 |
| 2010 | €3.70 | €4.55 | €3.16 | €4.53 | +26.3% | 70K | 185 |
| 2009 | €2.74 | €3.58 | €2.74 | €3.58 | +31.1% | 8.2K | 250 |
| 2008 | €5.10 | €5.10 | €2.69 | €2.74 | n/a | 27.4K | 230 |
SGM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €42.03 | +0.3% |
| October 2026 | €41.88 | -11.2% |
| September 2026 | €47.17 | +10.1% |
| August 2026 | €42.83 | -6.0% |
| July 2026 | €45.57 | -29.1% |
| June 2026 | €64.31 | +9.5% |
| May 2026 | €58.71 | +28.6% |
| April 2026 | €45.66 | +59.9% |
| March 2026 | €28.55 | +1.1% |
| February 2026 | €28.23 | +19.0% |
| January 2026 | €23.72 | +6.3% |
| December 2025 | €22.31 | +13.9% |
About the SGM data
Daily bars. 4,592 sessions from Jan 2, 2008 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ASGM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
SGM share price history
