Indicators

Stem Inc (NY: STEM )

1.340 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.73	11.47	10.45	11.33	5,003,034	+0.64(+5.99%)
Jul 28, 2022	9.910	11.26	9.780	10.69	8,661,142	+1.96(+22.45%)
Jul 27, 2022	8.390	8.750	8.280	8.730	2,245,774	+0.58(+7.12%)
Jul 26, 2022	8.280	8.300	8.020	8.150	2,018,754	-0.26(-3.09%)
Jul 25, 2022	8.620	8.620	8.155	8.410	2,208,825	-0.24(-2.77%)
Jul 22, 2022	9.190	9.240	8.535	8.650	2,608,746	-0.56(-6.08%)
Jul 21, 2022	9.110	9.340	8.970	9.210	3,091,394	+0.09(+0.99%)
Jul 20, 2022	8.540	9.160	8.500	9.120	2,986,501	+0.65(+7.67%)
Jul 19, 2022	8.200	8.480	8.020	8.470	2,282,032	+0.45(+5.61%)
Jul 18, 2022	7.950	8.380	7.910	8.020	2,936,169	+0.28(+3.62%)
Jul 15, 2022	7.800	7.970	7.155	7.740	3,645,833	+0.04(+0.52%)
Jul 14, 2022	7.700	7.850	7.525	7.700	2,519,904	-0.09(-1.16%)
Jul 13, 2022	7.600	8.040	7.390	7.790	1,923,842	-0.12(-1.52%)
Jul 12, 2022	7.900	8.019	7.600	7.910	1,961,200	-0.02(-0.25%)
Jul 11, 2022	8.650	8.740	7.920	7.930	2,059,869	-0.90(-10.19%)
Jul 08, 2022	8.260	9.010	8.150	8.830	2,801,155	+0.38(+4.50%)
Jul 07, 2022	7.610	8.450	7.610	8.450	2,315,609	+0.86(+11.33%)
Jul 06, 2022	7.680	7.850	7.340	7.590	2,243,400	+0.02(+0.26%)
Jul 05, 2022	7.100	7.580	6.740	7.570	2,521,516	+0.42(+5.87%)

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.