Indicators

Stem Inc (NY: STEM )

1.200 -0.140 (-10.45%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.42	12.29		12.28	4,588,171	+0.96(+8.48%)
Jan 28, 2022	10.94	11.33	10.42	11.32	5,454,336	+0.40(+3.66%)
Jan 27, 2022	11.94	11.98	10.68	10.92	4,997,993	-0.80(-6.83%)
Jan 26, 2022	12.32	12.60	11.53	11.72	3,311,737	-0.37(-3.06%)
Jan 25, 2022	12.12	12.44	11.57	12.09	3,805,278	-0.39(-3.13%)
Jan 24, 2022	11.82	12.50	11.18	12.48	4,996,729	-0.03(-0.24%)
Jan 21, 2022	12.97	13.28	12.46	12.51	4,040,014	-0.87(-6.50%)
Jan 20, 2022	14.00	14.44	13.32	13.38	3,725,896	-0.45(-3.25%)
Jan 19, 2022	14.05	14.64	13.80	13.83	2,757,943	-0.27(-1.91%)
Jan 18, 2022	14.50	14.58	14.08	14.10	2,572,538	-0.80(-5.37%)
Jan 14, 2022				14.90	0	-0.17(-1.13%)
Jan 13, 2022	16.16	16.16	15.04	15.07	1,990,089	-0.90(-5.64%)
Jan 12, 2022	16.27	16.70	15.75	15.97	1,494,497	-0.18(-1.11%)
Jan 11, 2022	15.50	16.36	15.43	16.15	1,859,498	+0.57(+3.66%)
Jan 10, 2022	15.54	15.75	14.72	15.58	3,459,423	-0.25(-1.58%)
Jan 07, 2022	16.05	16.73	15.80	15.83	2,185,633	-0.28(-1.74%)
Jan 06, 2022	16.71	16.71	15.37	16.11	6,636,195	-0.65(-3.88%)
Jan 05, 2022	18.72	18.72	16.71	16.76	3,906,939	-2.01(-10.71%)
Jan 04, 2022	19.20	19.24	18.04	18.77	2,154,629	-0.47(-2.44%)

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.