Stem Inc (NY: STEM )

0.4851 -0.0559 (-10.33%)
Streaming Delayed Price Updated: 3:28 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.5749 0.5899 0.5362 0.5410 4,562,067 -0.03(-5.90%)
Oct 28, 2024 0.5500 0.5872 0.5400 0.5749 3,480,241 +0.03(+6.25%)
Oct 25, 2024 0.5275 0.5600 0.5205 0.5411 2,934,102 +0.00(+0.32%)
Oct 24, 2024 0.5045 0.5700 0.5000 0.5394 5,926,241 +0.03(+6.81%)
Oct 23, 2024 0.5223 0.5303 0.4812 0.5050 3,528,619 -0.02(-3.77%)
Oct 22, 2024 0.5300 0.5704 0.5200 0.5248 4,699,438 -0.01(-1.69%)
Oct 21, 2024 0.5400 0.5600 0.5150 0.5338 5,521,835 -0.04(-7.04%)
Oct 18, 2024 0.5720 0.6159 0.5422 0.5742 5,361,569 -0.00(-0.05%)
Oct 17, 2024 0.6100 0.6300 0.5650 0.5745 6,498,820 -0.04(-6.78%)
Oct 16, 2024 0.6230 0.6536 0.5794 0.6163 6,062,026 +0.02(+3.88%)
Oct 15, 2024 0.6360 0.6700 0.5854 0.5933 9,717,425 -0.01(-0.90%)
Oct 14, 2024 0.5741 0.6486 0.5422 0.5987 12,578,869 +0.06(+10.42%)
Oct 11, 2024 0.5060 0.5819 0.5020 0.5422 13,027,285 +0.05(+9.76%)
Oct 10, 2024 0.4800 0.5089 0.4350 0.4940 4,962,959 +0.04(+8.07%)
Oct 09, 2024 0.4120 0.4900 0.4103 0.4571 6,004,877 +0.05(+11.00%)
Oct 08, 2024 0.4404 0.4445 0.4000 0.4118 2,686,394 -0.03(-7.52%)
Oct 07, 2024 0.4010 0.4557 0.4000 0.4453 6,595,499 +0.03(+7.61%)
Oct 04, 2024 0.4667 0.4836 0.4010 0.4138 8,444,721 -0.07(-13.79%)
Oct 03, 2024 0.3320 0.4951 0.3320 0.4800 24,355,334 +0.15(+45.23%)
Oct 02, 2024 0.3200 0.3531 0.3143 0.3305 4,877,942 +0.01(+2.23%)
Oct 01, 2024 0.3500 0.3600 0.3132 0.3233 3,978,183 -0.02(-7.15%)
Sep 30, 2024 0.3373 0.3502 0.3167 0.3482 5,037,961 +0.02(+5.77%)
Sep 27, 2024 0.3243 0.3470 0.3166 0.3292 10,066,880 +0.01(+3.62%)
Sep 26, 2024 0.3200 0.3319 0.3031 0.3177 4,916,737 +0.01(+2.48%)
Sep 25, 2024 0.3209 0.3209 0.3070 0.3100 3,898,488 -0.01(-3.40%)
Sep 24, 2024 0.3500 0.3587 0.3132 0.3209 5,312,220 -0.02(-6.96%)
Sep 23, 2024 0.3800 0.3799 0.3412 0.3449 5,432,814 -0.01(-2.85%)
Sep 20, 2024 0.4169 0.4180 0.3550 0.3550 5,038,735 -0.05(-12.37%)
Sep 19, 2024 0.4753 0.4753 0.4005 0.4051 4,224,777 -0.04(-9.35%)
Sep 18, 2024 0.4490 0.4870 0.4322 0.4469 3,530,491 -0.00(-0.47%)
Sep 17, 2024 0.4500 0.4700 0.4306 0.4490 3,401,258 +0.02(+4.30%)
Sep 16, 2024 0.4421 0.4473 0.4200 0.4305 3,309,295 -0.01(-2.93%)
Sep 13, 2024 0.4200 0.4495 0.4132 0.4435 4,091,993 +0.02(+4.35%)
Sep 12, 2024 0.4550 0.4577 0.4201 0.4250 3,044,798 -0.03(-7.49%)
Sep 11, 2024 0.3866 0.4627 0.3794 0.4594 8,272,920 +0.08(+20.89%)
Sep 10, 2024 0.3979 0.4110 0.3708 0.3800 5,284,914 -0.03(-6.84%)
Sep 09, 2024 0.4400 0.4667 0.4061 0.4079 6,347,069 -0.03(-7.76%)
Sep 06, 2024 0.4659 0.4659 0.4400 0.4422 5,079,687 -0.02(-3.30%)
Sep 05, 2024 0.4990 0.5077 0.4455 0.4573 7,338,514 -0.04(-8.12%)
Sep 04, 2024 0.4850 0.5770 0.4800 0.4977 8,545,490 +0.01(+2.26%)
Sep 03, 2024 0.5720 0.5833 0.4803 0.4867 11,244,432 -0.10(-16.53%)
Aug 30, 2024 0.6200 0.6575 0.5800 0.5831 6,336,979 -0.03(-5.51%)
Aug 29, 2024 0.6000 0.6398 0.5606 0.6171 8,936,672 +0.04(+6.03%)
Aug 28, 2024 0.6500 0.6594 0.5761 0.5820 10,229,728 -0.06(-9.25%)
Aug 27, 2024 0.6900 0.7090 0.6300 0.6413 7,447,880 -0.05(-7.51%)
Aug 26, 2024 0.7490 0.7600 0.6540 0.6934 8,341,938 -0.05(-7.35%)
Aug 23, 2024 0.6332 0.7900 0.6311 0.7484 30,849,536 +0.14(+22.23%)
Aug 22, 2024 0.6300 0.6537 0.6005 0.6123 9,015,781 -0.02(-2.89%)
Aug 21, 2024 0.5800 0.6575 0.5700 0.6305 11,181,391 +0.06(+10.23%)
Aug 20, 2024 0.5601 0.5988 0.5532 0.5720 9,081,095 +0.01(+1.63%)
Aug 19, 2024 0.5500 0.5861 0.5500 0.5628 5,181,120 +0.00(+0.23%)
Aug 16, 2024 0.5300 0.5966 0.5200 0.5615 6,718,093 +0.04(+7.28%)
Aug 15, 2024 0.5999 0.5999 0.5100 0.5234 9,081,047 -0.06(-10.08%)
Aug 14, 2024 0.5400 0.6190 0.5075 0.5821 19,263,676 +0.06(+10.81%)
Aug 13, 2024 0.5099 0.5363 0.4905 0.5253 6,776,022 +0.02(+4.21%)
Aug 12, 2024 0.5701 0.5798 0.4711 0.5041 11,708,065 -0.07(-12.66%)
Aug 09, 2024 0.5400 0.6000 0.5341 0.5772 9,780,390 +0.03(+5.14%)
Aug 08, 2024 0.6023 0.6035 0.5450 0.5490 10,484,213 -0.04(-6.96%)
Aug 07, 2024 0.5735 0.6230 0.5300 0.5901 34,848,172 -0.41(-40.81%)
Aug 06, 2024 1.010 1.050 0.9801 0.9970 4,897,742 +0.01(+0.53%)
Aug 05, 2024 0.9700 1.050 0.9122 0.9917 7,336,405 -0.06(-5.55%)
Aug 02, 2024 1.070 1.099 1.050 1.050 2,029,635 -0.05(-4.55%)
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.