Indicators

Stem Inc (NY: STEM )

1.370 +0.040 (+3.01%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.680	7.920	7.125	7.170	2,793,985	-0.60(-7.72%)
Apr 28, 2022	7.620	7.890	7.080	7.770	3,872,117	+0.21(+2.78%)
Apr 27, 2022	7.430	7.990	7.390	7.560	3,361,727	+0.08(+1.07%)
Apr 26, 2022	7.800	7.940	7.450	7.480	3,133,096	-0.45(-5.67%)
Apr 25, 2022	7.650	8.040	7.570	7.930	3,787,157	+0.15(+1.93%)
Apr 22, 2022	8.190	8.360	7.700	7.780	3,686,285	-0.37(-4.54%)
Apr 21, 2022	9.190	9.500	8.025	8.150	3,888,908	-0.89(-9.85%)
Apr 20, 2022	9.800	9.860	9.010	9.040	3,160,719	-0.76(-7.76%)
Apr 19, 2022	9.420	9.855	9.300	9.800	2,598,727	+0.43(+4.59%)
Apr 18, 2022	9.490	9.640	8.960	9.370	3,349,726	-0.09(-0.95%)
Apr 14, 2022	10.12	10.18	9.450	9.460	2,090,933	-0.66(-6.52%)
Apr 13, 2022	9.790	10.16	9.530	10.12	2,394,775	+0.31(+3.16%)
Apr 12, 2022	10.18	10.52	9.780	9.810	3,470,366	-0.11(-1.11%)
Apr 11, 2022	10.00	10.26	9.660	9.920	3,071,463	-0.32(-3.13%)
Apr 08, 2022	10.52	10.58	9.980	10.24	2,016,501	-0.38(-3.58%)
Apr 07, 2022	10.67	11.12	10.15	10.62	2,899,271	-0.18(-1.67%)
Apr 06, 2022	11.41	11.66	10.55	10.80	3,294,792	-0.92(-7.85%)
Apr 05, 2022	12.14	12.46	11.56	11.72	3,129,913	-0.43(-3.54%)
Apr 04, 2022	11.32	12.36	11.32	12.15	3,370,929	+0.83(+7.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.