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 (%)
Mar 28, 2024	2.180	2.165	2.165	2.190	4,112,349	+0.00(+0.00%)
Mar 27, 2024	1.920	2.200	1.900	2.190	7,058,474	+0.33(+17.74%)
Mar 26, 2024	1.990	2.027	1.860	1.860	3,858,027	-0.13(-6.53%)
Mar 25, 2024	2.010	2.140	1.980	1.990	5,353,813	+0.00(+0.00%)
Mar 22, 2024	2.110	2.130	1.972	1.990	6,347,212	-0.26(-11.56%)
Mar 21, 2024	2.000	2.270	1.950	2.250	11,252,168	+0.32(+16.58%)
Mar 20, 2024	1.810	2.000	1.730	1.930	7,425,273	+0.13(+7.22%)
Mar 19, 2024	1.800	1.950	1.750	1.800	6,630,662	+0.02(+1.12%)
Mar 18, 2024	1.850	1.850	1.730	1.780	4,711,080	-0.07(-3.78%)
Mar 15, 2024	1.750	1.900	1.730	1.850	6,798,227	+0.07(+3.93%)
Mar 14, 2024	1.890	1.890	1.750	1.780	6,630,025	-0.11(-5.82%)
Mar 13, 2024	2.000	2.035	1.880	1.890	6,424,231	-0.14(-6.90%)
Mar 12, 2024	2.040	2.070	1.960	2.030	6,107,008	+0.04(+2.01%)
Mar 11, 2024	2.170	2.279	1.990	1.990	5,679,558	-0.18(-8.29%)
Mar 08, 2024	2.110	2.270	2.090	2.170	6,747,839	+0.07(+3.33%)
Mar 07, 2024	2.240	2.240	2.070	2.100	7,527,171	-0.13(-5.83%)
Mar 06, 2024	2.260	2.340	2.200	2.230	5,584,455	+0.01(+0.45%)
Mar 05, 2024	2.410	2.440	2.210	2.220	6,927,197	-0.30(-11.90%)
Mar 04, 2024	2.570	2.570	2.380	2.520	6,078,501	-0.06(-2.33%)

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.