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 (%)
Feb 28, 2022	8.920	9.680	8.900	9.520	8,989,845	+0.71(+8.06%)
Feb 25, 2022	9.750	9.230	8.300	8.810	18,317,208	-2.43(-21.62%)
Feb 24, 2022	9.280	11.29	9.110	11.24	9,247,822	+1.43(+14.58%)
Feb 23, 2022	10.10	10.36	9.620	9.810	4,742,007	-0.08(-0.81%)
Feb 22, 2022	10.12	10.56	9.612	9.890	7,224,427	-0.77(-7.22%)
Feb 18, 2022				10.66	0	-0.21(-1.93%)
Feb 17, 2022	11.26	11.47	10.81	10.87	2,346,210	-0.53(-4.65%)
Feb 16, 2022	11.28	11.60	11.03	11.40	2,879,378	+0.01(+0.09%)
Feb 15, 2022	10.59	11.45	10.59	11.39	2,639,912	+0.86(+8.17%)
Feb 14, 2022	10.85	11.16	10.51	10.53	2,558,089	-0.37(-3.39%)
Feb 11, 2022	11.84	11.84	10.74	10.90	4,005,489	-0.77(-6.60%)
Feb 10, 2022	12.06	12.62	11.63	11.67	4,014,001	-0.83(-6.64%)
Feb 09, 2022	12.25	12.50	11.64	12.50	5,999,057	+0.94(+8.13%)
Feb 08, 2022	11.40	11.62	11.19	11.56	3,181,744	+0.18(+1.58%)
Feb 07, 2022	11.39	12.03	11.28	11.38	3,508,082	+0.00(+0.00%)
Feb 04, 2022	11.53	11.71	11.15	11.38	4,628,162	-0.13(-1.13%)
Feb 03, 2022	12.00		11.50	11.51	3,757,959	-0.91(-7.33%)
Feb 02, 2022	13.00	13.05	12.17	12.42	2,973,850	-0.21(-1.66%)

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.