Indicators

Stem Inc (NY: STEM )

1.200 -0.140 (-10.45%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.540	3.000	2.500	2.680	11,727,580	-0.05(-1.83%)
Feb 28, 2024	2.630	2.840	2.580	2.730	8,940,129	+0.17(+6.64%)
Feb 27, 2024	2.730	2.770	2.490	2.560	14,135,691	-0.11(-4.12%)
Feb 26, 2024	2.650	2.820	2.600	2.670	5,655,549	+0.00(+0.00%)
Feb 23, 2024	2.730	2.770	2.595	2.670	3,733,280	-0.04(-1.48%)
Feb 22, 2024	2.870	2.880	2.635	2.710	6,639,458	-0.11(-3.90%)
Feb 21, 2024	2.850	2.920	2.800	2.820	2,599,374	-0.09(-3.09%)
Feb 20, 2024	3.060	3.102	2.880	2.910	4,078,699	-0.22(-7.03%)
Feb 16, 2024	3.240	3.285	3.110	3.130	2,926,983	-0.24(-7.12%)
Feb 15, 2024	3.410	3.456	3.240	3.370	3,479,511	+0.04(+1.20%)
Feb 14, 2024	3.150	3.345	3.100	3.330	2,533,382	+0.28(+9.18%)
Feb 13, 2024	3.150	3.270	3.000	3.050	3,237,541	-0.40(-11.59%)
Feb 12, 2024	3.340	3.580	3.320	3.450	4,555,685	+0.11(+3.29%)
Feb 09, 2024	3.200	3.375	3.180	3.340	2,763,784	+0.17(+5.36%)
Feb 08, 2024	3.060	3.210	3.020	3.170	3,100,426	+0.10(+3.26%)
Feb 07, 2024	3.160	3.180	2.950	3.070	2,918,070	+0.02(+0.66%)
Feb 06, 2024	2.790	3.060	2.730	3.050	3,367,458	+0.25(+8.93%)
Feb 05, 2024	2.890	2.890	2.690	2.800	3,577,360	-0.19(-6.35%)
Feb 02, 2024	2.970	3.020	2.830	2.990	3,005,166	-0.09(-2.92%)

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.