Indicators

Stem Inc (NY: STEM )

1.360 -0.550 (-28.80%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.290	4.420	4.160	4.240	3,848,878	+0.06(+1.44%)
Sep 28, 2023	4.090	4.210	3.910	4.180	4,942,501	+0.12(+2.96%)
Sep 27, 2023	4.130	4.250	3.950	4.060	3,581,750	-0.03(-0.73%)
Sep 26, 2023	4.170	4.350	4.020	4.090	3,492,503	-0.12(-2.85%)
Sep 25, 2023	4.270	4.338	4.160	4.210	3,016,715	-0.12(-2.77%)
Sep 22, 2023	4.510	4.620	4.270	4.330	2,976,587	-0.09(-2.04%)
Sep 21, 2023	4.650	4.720	4.410	4.420	3,336,309	-0.31(-6.55%)
Sep 20, 2023	4.960	5.150	4.675	4.730	3,399,458	-0.24(-4.83%)
Sep 19, 2023	4.680	5.070	4.640	4.970	4,286,360	+0.48(+10.69%)
Sep 18, 2023	4.820	4.840	4.490	4.490	3,058,927	-0.33(-6.85%)
Sep 15, 2023	5.000	5.040	4.755	4.820	3,354,640	-0.22(-4.37%)
Sep 14, 2023	4.770	5.065	4.770	5.040	5,390,531	+0.34(+7.23%)
Sep 13, 2023	4.920	4.985	4.700	4.700	3,107,440	-0.31(-6.19%)
Sep 12, 2023	4.680	5.040	4.640	5.010	2,963,724	+0.30(+6.37%)
Sep 11, 2023	4.790	4.860	4.600	4.710	3,681,204	-0.07(-1.46%)
Sep 08, 2023	5.010	5.060	4.700	4.780	4,681,193	-0.06(-1.24%)
Sep 07, 2023	4.580	4.855	4.460	4.840	3,014,727	+0.17(+3.64%)
Sep 06, 2023	4.770	4.840	4.580	4.670	5,432,738	-0.34(-6.79%)
Sep 05, 2023	5.090	5.160	4.980	5.010	3,590,521	-0.14(-2.72%)

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.