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 (%)
Dec 29, 2023	3.920	4.010	3.795	3.880	3,990,207	-0.10(-2.51%)
Dec 28, 2023	4.010	4.120	3.900	3.980	2,912,926	-0.05(-1.24%)
Dec 27, 2023	4.110	4.170	3.965	4.030	2,996,878	-0.08(-1.95%)
Dec 26, 2023	4.000	4.280	3.991	4.110	3,125,464	+0.13(+3.27%)
Dec 22, 2023	3.990	4.060	3.890	3.980	3,416,720	+0.00(+0.00%)
Dec 21, 2023	3.860	3.990	3.770	3.980	2,876,314	+0.27(+7.28%)
Dec 20, 2023	4.060	4.080	3.700	3.710	4,284,484	-0.41(-9.95%)
Dec 19, 2023	4.030	4.260	3.990	4.120	4,381,197	+0.20(+5.10%)
Dec 18, 2023	4.100	4.170	3.870	3.920	3,812,475	-0.18(-4.39%)
Dec 15, 2023	4.160	4.300	3.990	4.100	7,304,379	-0.01(-0.24%)
Dec 14, 2023	3.810	4.290	3.810	4.110	10,916,069	+0.50(+13.85%)
Dec 13, 2023	3.150	3.620	3.050	3.610	5,767,501	+0.40(+12.46%)
Dec 12, 2023	3.380	3.380	3.140	3.210	3,255,727	-0.15(-4.46%)
Dec 11, 2023	3.460	3.460	3.240	3.360	2,885,462	-0.10(-2.89%)
Dec 08, 2023	3.320	3.480	3.180	3.460	4,469,835	+0.13(+3.90%)
Dec 07, 2023	3.120	3.395	3.120	3.330	3,720,751	+0.22(+7.07%)
Dec 06, 2023	3.380	3.420	3.110	3.110	4,918,862	-0.20(-6.04%)
Dec 05, 2023	3.530	3.560	3.280	3.310	4,542,046	-0.31(-8.56%)
Dec 04, 2023	3.250	3.680	3.240	3.620	8,983,967	+0.32(+9.70%)

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.