Indicators

Stem Inc (NY: STEM )

1.830 +0.170 (+10.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1.720	1.839	1.650	1.830	3,028,760	+0.17(+10.24%)
Apr 25, 2024	1.690	1.690	1.610	1.660	2,268,076	-0.07(-4.05%)
Apr 24, 2024	1.680	1.730	1.650	1.730	2,514,818	+0.03(+1.76%)
Apr 23, 2024	1.650	1.785	1.640	1.700	5,208,479	+0.08(+4.94%)
Apr 22, 2024	1.570	1.630	1.460	1.620	6,242,873	+0.07(+4.52%)
Apr 19, 2024	1.540	1.600	1.512	1.550	4,028,742	-0.04(-2.52%)
Apr 18, 2024	1.620	1.680	1.530	1.590	3,451,119	+0.01(+0.63%)
Apr 17, 2024	1.580	1.637	1.550	1.580	3,042,499	+0.00(+0.00%)
Apr 16, 2024	1.590	1.610	1.525	1.580	4,942,461	-0.01(-0.63%)
Apr 15, 2024	1.770	1.770	1.590	1.590	4,327,569	-0.16(-9.14%)
Apr 12, 2024	1.780	1.849	1.730	1.750	3,551,295	-0.07(-3.85%)
Apr 11, 2024	1.870	1.920	1.790	1.820	2,829,794	-0.03(-1.62%)
Apr 10, 2024	1.920	1.920	1.790	1.850	5,552,934	-0.14(-7.04%)
Apr 09, 2024	2.030	2.120	1.990	1.990	3,413,879	-0.04(-1.97%)
Apr 08, 2024	1.960	2.119	1.940	2.030	2,796,664	+0.10(+5.18%)
Apr 05, 2024	1.970	1.995	1.910	1.930	2,703,862	-0.08(-3.98%)
Apr 04, 2024	2.070	2.205	1.990	2.010	5,880,644	-0.01(-0.50%)
Apr 03, 2024	1.950	2.035	1.900	2.020	2,565,865	+0.08(+4.12%)
Apr 02, 2024	2.040	2.050	1.920	1.940	3,379,434	-0.17(-8.06%)

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.