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 (%)
Jan 31, 2023	9.500	9.885	9.450	9.860	3,048,485	+0.43(+4.56%)
Jan 30, 2023	9.710	9.970	9.310	9.430	4,101,325	-0.43(-4.36%)
Jan 27, 2023	9.550	10.17	9.450	9.860	3,646,024	+0.29(+3.03%)
Jan 26, 2023	10.06	10.18	9.280	9.570	3,430,887	-0.23(-2.35%)
Jan 25, 2023	9.590	9.990	9.090	9.800	3,389,785	-0.14(-1.41%)
Jan 24, 2023	10.70	10.79	9.860	9.940	4,046,219	-0.81(-7.53%)
Jan 23, 2023	10.30	10.87	10.18	10.75	3,314,621	+0.53(+5.19%)
Jan 20, 2023	10.05	10.23	9.811	10.22	3,284,037	+0.33(+3.34%)
Jan 19, 2023	10.00	10.08	9.500	9.890	4,006,731	-0.39(-3.79%)
Jan 18, 2023	10.48	11.00	10.11	10.28	4,885,086	-0.09(-0.87%)
Jan 17, 2023	9.850	10.53	9.505	10.37	5,603,999	+0.52(+5.28%)
Jan 13, 2023	8.990	9.950	8.950	9.850	5,188,621	+0.71(+7.77%)
Jan 12, 2023	9.180	9.330	8.460	9.140	5,608,493	+0.06(+0.66%)
Jan 11, 2023	8.410	9.340	8.350	9.080	13,871,141	+0.13(+1.45%)
Jan 10, 2023	8.730	9.400	8.480	8.950	9,959,062	+0.81(+9.95%)
Jan 09, 2023	7.790	8.455	7.750	8.140	6,478,104	+0.58(+7.67%)
Jan 06, 2023	7.910	7.910	7.420	7.560	5,762,164	-0.23(-2.95%)
Jan 05, 2023	8.540	8.550	7.475	7.790	6,373,637	-0.75(-8.78%)
Jan 04, 2023	8.520	8.690	8.260	8.540	2,700,825	+0.09(+1.07%)

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.