Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	11.07	11.42	10.91	11.01	1,888,433	-0.15(-1.34%)
Mar 30, 2022	11.40	11.84	11.06	11.16	3,411,533	-0.42(-3.63%)
Mar 29, 2022	11.20	11.94	10.94	11.58	4,034,851	+0.67(+6.14%)
Mar 28, 2022	10.96	11.22	10.57	10.91	2,669,014	+0.02(+0.18%)
Mar 25, 2022	11.50	11.60	10.67	10.89	2,601,989	-0.65(-5.63%)
Mar 24, 2022	11.19	11.63	10.99	11.54	3,359,092	+0.64(+5.87%)
Mar 23, 2022	10.95	11.04	10.36	10.90	3,474,974	-0.24(-2.15%)
Mar 22, 2022	10.95	11.39	10.83	11.14	4,167,160	+0.41(+3.82%)
Mar 21, 2022	10.68	11.08	10.40	10.73	6,008,317	-0.04(-0.37%)
Mar 18, 2022	9.820	10.79	9.770	10.77	7,324,857	+0.96(+9.79%)
Mar 17, 2022	8.840	9.840	8.840	9.810	5,762,517	+0.95(+10.72%)
Mar 16, 2022	8.060	8.880	8.000	8.860	6,467,638	+0.90(+11.31%)
Mar 15, 2022	7.560	7.970	7.260	7.960	4,316,725	+0.47(+6.28%)
Mar 14, 2022	8.050	8.100	7.405	7.490	3,730,426	-0.69(-8.44%)
Mar 11, 2022	8.970	9.150	8.150	8.180	2,672,378	-0.65(-7.36%)
Mar 10, 2022	8.820	8.914	8.520	8.830	2,413,239	-0.14(-1.56%)
Mar 09, 2022	8.780	9.265	8.670	8.970	4,067,681	+0.22(+2.51%)
Mar 08, 2022	8.400	9.195	7.705	8.750	7,830,708	+0.44(+5.29%)
Mar 07, 2022	8.150	8.760	8.140	8.310	5,833,259	+0.13(+1.59%)
Mar 04, 2022	8.500	8.910	8.090	8.180	4,277,930	-0.29(-3.42%)
Mar 03, 2022	8.910	8.950	8.355	8.470	4,431,841	-0.34(-3.86%)
Mar 02, 2022	9.260	9.400	8.705	8.810	3,992,574	-0.52(-5.57%)

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.

Stem Inc (NY: STEM )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Stem Inc (NY: STEM )

Historical Prices

Sections

Services