Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Inc (NY: STEM )

1.360 +0.070 (+5.43%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.73 22.25 20.67 21.22 5,191,971 +0.39(+1.87%)
Nov 29, 2021 21.29 21.50 20.02 20.83 3,060,713 -0.26(-1.23%)
Nov 26, 2021 20.98 21.68 20.37 21.09 2,371,264 -0.72(-3.30%)
Nov 24, 2021 21.70 22.24 21.03 21.81 2,149,364 -0.18(-0.82%)
Nov 23, 2021 22.62 23.24 21.54 21.99 2,675,000 -0.57(-2.53%)
Nov 22, 2021 23.33 23.50 22.10 22.56 4,018,548 +0.29(+1.30%)
Nov 19, 2021 21.29 22.64 21.24 22.27 3,943,377 +0.82(+3.82%)
Nov 18, 2021 21.83 21.51 21.33 21.45 9,347,580 -0.62(-2.81%)
Nov 17, 2021 22.61 23.32 21.41 22.07 11,758,079 -2.60(-10.54%)
Nov 16, 2021 25.09 25.14 24.12 24.67 1,880,667 -0.48(-1.91%)
Nov 15, 2021 24.89 25.52 24.78 25.15 2,097,219 +0.40(+1.62%)
Nov 12, 2021 25.30 25.73 24.75 24.75 2,659,833 -1.20(-4.62%)
Nov 11, 2021 24.69 27.13 24.56 25.95 4,523,860 +0.95(+3.80%)
Nov 10, 2021 24.99 25.00 6,403,181 +2.16(+9.46%)
Nov 09, 2021 24.74 24.74 22.59 22.84 3,574,491 -1.95(-7.87%)
Nov 08, 2021 25.24 25.52 24.58 24.79 2,244,225 +0.36(+1.47%)
Nov 05, 2021 25.09 25.19 24.30 24.43 1,484,377 -0.55(-2.20%)
Nov 04, 2021 25.05 25.60 24.54 24.98 1,729,496 +0.04(+0.16%)
Nov 03, 2021 24.84 25.66 24.64 24.94 2,482,048 -0.22(-0.87%)
Nov 02, 2021 24.39 25.49 23.75 25.16 3,946,488 +0.86(+3.54%)
Nov 01, 2021 24.00 24.47 24.35 24.30 3,051,529 +0.59(+2.49%)
Oct 29, 2021 22.97 23.89 22.40 23.71 4,616,933 +0.68(+2.95%)
Oct 28, 2021 26.85 26.90 22.57 23.03 12,006,257 -3.62(-13.58%)
Oct 27, 2021 25.20 27.50 25.30 26.65 4,264,512 +1.56(+6.22%)
Oct 26, 2021 23.38 25.09 3,881,451 +1.94(+8.38%)
Oct 25, 2021 21.17 23.36 20.91 23.15 2,986,391 +2.02(+9.56%)
Oct 22, 2021 22.33 22.46 20.87 21.13 2,202,324 -1.26(-5.63%)
Oct 21, 2021 22.15 22.70 21.83 22.39 1,948,487 +0.16(+0.72%)
Oct 20, 2021 22.23 22.71 22.02 22.23 1,094,063 +0.00(+0.00%)
Oct 19, 2021 22.06 22.26 21.70 22.23 1,386,247 +0.23(+1.05%)
Oct 18, 2021 21.98 22.38 21.86 22.00 1,044,329 -0.06(-0.27%)
Oct 15, 2021 22.95 22.95 22.05 22.06 1,311,121 -0.45(-2.00%)
Oct 14, 2021 23.34 23.39 22.46 22.51 1,474,437 -0.48(-2.09%)
Oct 13, 2021 22.73 23.13 22.25 22.99 1,201,798 +0.44(+1.95%)
Oct 12, 2021 22.14 22.75 21.97 22.55 1,554,686 +0.58(+2.64%)
Oct 11, 2021 22.13 23.35 21.95 21.97 1,185,501 -0.16(-0.72%)
Oct 08, 2021 22.59 22.71 22.02 22.13 844,933 -0.40(-1.78%)
Oct 07, 2021 22.15 22.91 21.90 22.53 1,622,165 +0.97(+4.50%)
Oct 06, 2021 20.72 22.02 20.53 21.56 2,461,599 +0.31(+1.46%)
Oct 05, 2021 22.36 22.41 21.11 21.25 2,837,511 -0.99(-4.45%)
Oct 04, 2021 24.54 24.54 22.16 22.24 2,263,357 -2.39(-9.70%)
Oct 01, 2021 24.13 24.77 23.66 24.63 1,160,465 +0.74(+3.10%)
Sep 30, 2021 23.65 24.15 23.50 23.89 1,163,627 +0.30(+1.27%)
Sep 29, 2021 24.54 24.91 23.59 23.59 1,722,712 -0.83(-3.40%)
Sep 28, 2021 25.94 26.23 24.27 24.42 1,900,866 -1.84(-7.01%)
Sep 27, 2021 25.26 26.55 25.02 26.26 1,550,528 +0.96(+3.79%)
Sep 24, 2021 25.77 26.05 24.97 25.30 1,071,869 -0.75(-2.88%)
Sep 23, 2021 25.97 26.24 25.35 26.05 1,043,294 +0.33(+1.28%)
Sep 22, 2021 25.52 26.06 25.14 25.72 1,526,100 +0.50(+1.98%)
Sep 21, 2021 24.42 25.45 24.10 25.22 1,647,928 +0.90(+3.70%)
Sep 20, 2021 24.44 25.01 23.68 24.32 2,887,424 -1.62(-6.25%)
Sep 17, 2021 24.31 25.98 24.09 25.94 8,557,435 +2.20(+9.27%)
Sep 16, 2021 22.30 23.89 22.05 23.74 2,396,713 +1.38(+6.17%)
Sep 15, 2021 22.25 22.46 21.74 22.36 2,373,948 +0.00(+0.00%)
Sep 14, 2021 22.95 23.08 22.16 22.36 2,031,794 -0.56(-2.44%)
Sep 13, 2021 22.54 23.34 22.25 22.92 2,683,838 +0.48(+2.14%)
Sep 10, 2021 23.54 23.56 22.35 22.44 2,756,810 -0.79(-3.40%)
Sep 09, 2021 23.45 23.74 23.03 23.23 1,827,261 -0.33(-1.40%)
Sep 08, 2021 25.09 25.09 23.28 23.56 2,088,895 -1.18(-4.77%)
Sep 07, 2021 25.50 26.07 24.68 24.74 2,055,148 -0.79(-3.09%)
Sep 03, 2021 25.70 26.00 25.05 25.53 1,464,624 -0.17(-0.66%)
Sep 02, 2021 25.45 25.86 25.04 25.70 2,039,689 +0.48(+1.90%)
Sep 01, 2021 25.05 25.42 24.45 25.22 1,714,071 +0.23(+0.92%)
Aug 31, 2021 24.75 25.20 24.70 24.99 1,693,160 +0.03(+0.12%)
Aug 30, 2021 25.40 25.63 24.73 24.96 1,946,479 -0.36(-1.42%)
Aug 27, 2021 25.04 25.50 24.40 25.32 1,671,325 +0.44(+1.77%)
Aug 26, 2021 24.87 25.86 24.68 24.88 1,782,743 +0.01(+0.04%)
Aug 25, 2021 24.90 25.13 24.13 24.87 2,064,431 +0.16(+0.65%)
Aug 24, 2021 23.97 24.81 23.56 24.71 2,528,335 +1.01(+4.26%)
Aug 23, 2021 22.79 24.08 22.40 23.70 4,779,291 +2.27(+10.59%)
Aug 20, 2021 21.30 21.95 21.07 21.43 2,206,689 +0.09(+0.42%)
Aug 19, 2021 22.39 22.53 21.19 21.34 2,298,706 -1.31(-5.78%)
Aug 18, 2021 22.57 23.48 22.03 22.65 1,900,066 -0.05(-0.22%)
Aug 17, 2021 22.29 23.68 22.06 22.70 2,059,919 +0.05(+0.22%)
Aug 16, 2021 23.73 23.73 22.56 22.65 2,728,025 -1.06(-4.47%)
Aug 13, 2021 23.81 24.76 23.51 23.71 2,204,128 -0.55(-2.27%)
Aug 12, 2021 25.36 25.87 22.58 24.26 8,648,418 -2.60(-9.68%)
Aug 11, 2021 28.50 28.57 26.64 26.86 2,627,052 -1.50(-5.29%)
Aug 10, 2021 29.10 29.45 27.74 28.36 2,199,385 +0.41(+1.47%)
Aug 09, 2021 27.05 28.44 26.81 27.95 1,399,468 +0.95(+3.52%)
Aug 06, 2021 27.21 27.43 26.67 27.00 1,249,120 +0.03(+0.11%)
Aug 05, 2021 27.89 27.97 26.89 26.97 1,301,832 -0.61(-2.21%)
Aug 04, 2021 27.46 27.80 26.90 27.58 1,303,903 -0.31(-1.11%)
Aug 03, 2021 26.84 28.09 26.62 27.89 1,533,086 +1.27(+4.77%)
Aug 02, 2021 27.41 27.65 26.60 26.62 1,401,882 -0.49(-1.81%)
Jul 30, 2021 26.97 28.28 26.75 27.11 1,089,775 -0.24(-0.88%)
Jul 29, 2021 27.74 27.99 26.94 27.35 961,158 +0.09(+0.33%)
Jul 28, 2021 26.35 27.78 26.02 27.26 2,277,497 +1.15(+4.40%)
Jul 27, 2021 26.56 26.84 24.81 26.11 2,269,174 -0.93(-3.44%)
Jul 26, 2021 26.90 28.00 26.51 27.04 1,214,239 +0.09(+0.33%)
Jul 23, 2021 28.12 28.12 26.62 26.95 1,500,523 -1.05(-3.75%)
Jul 22, 2021 28.60 29.32 27.45 28.00 1,411,534 -0.34(-1.20%)
Jul 21, 2021 26.62 29.14 26.60 28.34 2,271,161 +1.87(+7.06%)
Jul 20, 2021 27.00 27.25 25.71 26.47 2,277,547 -0.37(-1.38%)
Jul 19, 2021 25.00 27.43 24.80 26.84 3,715,930 +0.86(+3.31%)
Jul 16, 2021 27.00 27.14 25.48 25.98 2,492,893 -0.44(-1.67%)
Jul 15, 2021 26.64 27.80 25.66 26.42 3,205,950 -0.43(-1.60%)
Jul 14, 2021 29.13 29.15 26.45 26.85 3,551,152 -2.19(-7.54%)
Jul 13, 2021 31.02 31.07 28.66 29.04 3,485,637 -2.23(-7.13%)
Jul 12, 2021 31.91 32.30 30.61 31.27 2,296,371 -0.85(-2.65%)
Jul 09, 2021 33.32 33.32 31.72 32.12 2,124,335 -0.56(-1.71%)
Jul 08, 2021 32.32 33.67 31.81 32.68 2,785,628 -1.43(-4.19%)
Jul 07, 2021 36.36 36.75 34.01 34.11 2,837,037 -1.86(-5.17%)
Jul 06, 2021 36.59 36.59 35.27 35.97 1,655,322 -0.41(-1.13%)
Jul 02, 2021 37.24 37.59 35.61 36.38 1,942,938 -0.62(-1.68%)
Jul 01, 2021 36.39 37.79 35.90 37.00 4,073,021 +0.99(+2.75%)
Jun 30, 2021 36.50 36.74 35.30 36.01 2,187,890 -0.80(-2.17%)
Jun 29, 2021 36.75 37.27 35.45 36.81 3,877,706 +2.12(+6.11%)
Jun 28, 2021 34.40 34.88 33.30 34.69 2,958,674 +0.49(+1.43%)
Jun 25, 2021 35.00 35.20 33.91 34.20 9,744,939 -0.84(-2.40%)
Jun 24, 2021 36.00 36.50 34.37 35.04 3,505,006 -0.62(-1.74%)
Jun 23, 2021 35.99 36.93 35.10 35.66 4,179,704 +0.02(+0.06%)
Jun 22, 2021 33.37 35.80 32.14 35.64 5,319,137 +2.45(+7.38%)
Jun 21, 2021 34.44 34.77 32.51 33.19 4,220,183 -1.90(-5.41%)
Jun 18, 2021 34.09 35.90 33.70 35.09 11,864,262 -0.02(-0.06%)
Jun 17, 2021 32.02 35.15 31.90 35.11 6,179,105 +3.16(+9.89%)
Jun 16, 2021 32.54 32.54 31.21 31.95 5,396,133 +0.37(+1.17%)
Jun 15, 2021 34.27 35.00 31.11 31.58 5,111,452 -3.90(-10.99%)
Jun 14, 2021 33.40 35.50 32.68 35.48 3,188,635 +2.22(+6.67%)
Jun 11, 2021 31.20 33.42 31.03 33.26 2,339,823 +2.12(+6.81%)
Jun 10, 2021 31.84 32.28 29.50 31.14 2,077,286 +0.30(+0.97%)
Jun 09, 2021 31.58 32.10 30.31 30.84 2,144,382 -0.21(-0.68%)
Jun 08, 2021 34.34 34.45 30.16 31.05 3,468,878 -3.05(-8.94%)
Jun 07, 2021 32.17 35.00 31.25 34.10 4,070,010 +1.90(+5.90%)
Jun 04, 2021 31.29 32.40 30.74 32.20 2,531,097 +1.09(+3.50%)
Jun 03, 2021 30.08 31.40 29.07 31.11 3,033,659 +1.20(+4.01%)
Jun 02, 2021 28.13 30.05 27.30 29.91 2,723,767 +2.26(+8.17%)
Jun 01, 2021 26.06 28.05 25.28 27.65 2,618,478 +2.31(+9.12%)
May 28, 2021 26.00 26.66 25.17 25.34 1,510,580 -0.66(-2.54%)
May 27, 2021 26.35 26.50 24.80 26.00 2,325,069 -0.95(-3.53%)
May 26, 2021 26.00 28.00 25.61 26.95 1,910,691 +1.22(+4.74%)
May 25, 2021 25.50 25.96 23.30 25.73 2,691,438 +1.25(+5.11%)
May 24, 2021 23.50 24.73 23.20 24.48 2,142,596 +2.39(+10.82%)
May 21, 2021 21.38 22.65 21.10 22.09 2,479,179 +1.56(+7.60%)
May 20, 2021 19.51 21.49 19.50 20.53 2,149,565 +1.57(+8.28%)
May 19, 2021 18.40 19.57 18.30 18.96 1,027,091 -0.32(-1.66%)
May 18, 2021 19.99 20.51 18.83 19.28 2,585,892 -0.17(-0.87%)
May 17, 2021 19.00 19.64 18.22 19.45 1,801,086 +1.41(+7.82%)
May 14, 2021 16.99 18.87 16.90 18.04 1,895,231 +1.66(+10.13%)
May 13, 2021 18.34 18.79 16.00 16.38 3,377,126 -1.82(-10.00%)
May 12, 2021 18.84 19.45 18.00 18.20 1,447,746 -1.34(-6.86%)
May 11, 2021 18.10 19.60 18.00 19.54 2,178,892 +0.17(+0.88%)
May 10, 2021 19.95 20.05 18.68 19.37 2,229,920 -0.67(-3.34%)
May 07, 2021 20.93 21.50 19.40 20.04 2,290,858 -0.78(-3.75%)
May 06, 2021 21.49 22.03 20.30 20.82 1,941,987 -1.64(-7.30%)
May 05, 2021 22.67 23.27 21.41 22.46 1,699,190 -0.50(-2.18%)
May 04, 2021 23.24 23.39 20.65 22.96 4,367,174 -0.75(-3.16%)
May 03, 2021 26.33 26.39 23.28 23.71 2,111,728 -1.68(-6.62%)
Apr 30, 2021 27.45 27.45 25.13 25.39 2,009,500 -1.66(-6.14%)
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.