UK markets open in 4 hours 29 minutes

Stem, Inc. (STEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.6600-0.0700 (-4.05%)
At close: 04:00PM EDT
1.6797 +0.02 (+1.19%)
After hours: 07:58PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.69001.69001.61001.66001.66002,265,700
24 Apr 20241.68001.73001.65001.73001.73002,517,000
23 Apr 20241.65001.78501.64001.70001.70005,209,900
22 Apr 20241.57001.63001.46001.62001.62006,128,300
19 Apr 20241.54001.60001.51201.55001.55004,025,300
18 Apr 20241.62001.68001.53001.59001.59003,453,500
17 Apr 20241.58001.63801.55001.58001.58003,042,800
16 Apr 20241.59001.61001.52501.58001.58004,943,100
15 Apr 20241.77001.77001.59001.59001.59004,334,900
12 Apr 20241.78001.84901.73001.75001.75003,548,200
11 Apr 20241.87001.92001.79001.82001.82002,830,800
10 Apr 20241.92001.92001.79001.85001.85005,555,800
09 Apr 20242.03002.12001.99001.99001.99003,415,900
08 Apr 20241.96002.11901.94002.03002.03002,797,300
05 Apr 20241.97001.99501.91001.93001.93002,696,300
04 Apr 20242.07002.20501.99002.01002.01005,880,600
03 Apr 20241.95002.03501.90002.02002.02002,569,200
02 Apr 20242.04002.05001.92001.94001.94003,379,500
01 Apr 20242.23002.23002.04002.11002.11002,724,800
28 Mar 20242.18002.26002.09502.19002.19004,112,300
27 Mar 20241.92002.20001.90002.19002.19006,754,300
26 Mar 20241.99002.02701.86001.86001.86003,858,500
25 Mar 20242.01002.14001.98001.99001.99005,359,700
22 Mar 20242.11002.13001.97201.99001.99006,001,200
21 Mar 20242.00002.27001.95002.25002.250010,641,700
20 Mar 20241.81002.00001.73001.93001.93007,429,200
19 Mar 20241.80001.95001.75001.80001.80006,631,600
18 Mar 20241.85001.85001.73001.78001.78004,712,100
15 Mar 20241.75001.90001.73001.85001.85006,795,400
14 Mar 20241.89001.89001.75001.78001.78006,631,400
13 Mar 20242.00002.03501.88001.89001.89006,431,200
12 Mar 20242.04002.07001.96002.03002.03006,107,400
11 Mar 20242.17002.27901.99001.99001.99005,681,600
08 Mar 20242.11002.27002.09002.17002.17006,742,300
07 Mar 20242.24002.24002.07002.10002.10007,530,800
06 Mar 20242.26002.34002.20002.23002.23005,588,700
05 Mar 20242.41002.44002.21002.22002.22006,932,000
04 Mar 20242.57002.57002.38002.52002.52006,080,400
01 Mar 20242.70002.74902.55002.58002.58005,953,700
29 Feb 20242.53503.00002.50002.68002.680011,471,800
28 Feb 20242.63002.84002.58002.73002.73009,046,900
27 Feb 20242.73002.77002.49002.56002.560014,148,800
26 Feb 20242.65002.82002.59002.67002.67005,660,600
23 Feb 20242.73002.77002.59502.67002.67003,733,300
22 Feb 20242.87002.88002.63502.71002.71006,641,700
21 Feb 20242.85002.92002.80002.82002.82002,602,700
20 Feb 20243.06003.10202.88002.91002.91004,082,600
16 Feb 20243.24003.28503.11003.13003.13002,926,200
15 Feb 20243.41003.45603.24003.37003.37003,481,000
14 Feb 20243.15003.34503.10003.33003.33002,535,400
13 Feb 20243.15003.27003.00003.05003.05003,241,800
12 Feb 20243.34003.58003.32003.45003.45004,459,800
09 Feb 20243.20003.37503.18003.34003.34002,763,800
08 Feb 20243.05503.21003.02003.17003.17003,101,600
07 Feb 20243.16003.18002.95003.07003.07002,919,100
06 Feb 20242.79003.06002.73003.05003.05003,367,500
05 Feb 20242.89002.89002.69002.80002.80003,577,400
02 Feb 20242.97003.02002.83002.99002.99003,004,700
01 Feb 20243.07003.27002.94503.08003.08004,344,100
31 Jan 20243.06003.33002.95002.96002.96004,164,100
30 Jan 20243.30003.30003.06003.06003.06002,692,800
29 Jan 20243.15003.37003.02003.36003.36003,329,400
26 Jan 20243.26003.35103.13003.14003.14002,260,600
25 Jan 20243.20003.28003.09803.25003.25002,901,800
24 Jan 20243.42003.52003.10003.13003.13003,809,000
23 Jan 20243.29003.42003.23003.31003.31004,421,100
22 Jan 20242.87003.15002.85003.15003.15004,694,500
19 Jan 20242.79002.81002.63002.81002.81003,627,600
18 Jan 20242.86002.87002.66102.75002.75004,526,500
17 Jan 20242.69002.87002.69002.80002.80004,748,000
16 Jan 20243.20003.24002.72002.76002.76009,841,000
12 Jan 20243.60003.74003.29003.30003.30003,306,600
11 Jan 20243.52003.55003.24503.55003.55005,428,500
10 Jan 20243.70003.74003.45003.61003.61002,872,900
09 Jan 20243.58003.79503.53203.69003.69002,887,900
08 Jan 20243.51003.70503.35003.69003.69003,969,500
05 Jan 20243.49003.79003.44003.51003.51003,710,200
04 Jan 20243.44003.59503.34003.57003.57003,172,000
03 Jan 20243.68003.68003.41003.48003.48003,942,300
02 Jan 20243.80003.99503.71003.74003.74002,682,000
29 Dec 20233.92004.01003.79503.88003.88003,989,300
28 Dec 20234.01004.12003.90003.98003.98002,913,200
27 Dec 20234.11004.17003.96504.03004.03003,002,400
26 Dec 20234.00004.28003.99104.11004.11003,127,500
22 Dec 20233.99004.06003.89003.98003.98003,415,900
21 Dec 20233.86003.99003.77003.98003.98002,881,200
20 Dec 20234.06004.08003.70003.71003.71004,290,500
19 Dec 20234.03004.26003.99004.12004.12004,398,000
18 Dec 20234.10004.17003.87003.92003.92003,818,800
15 Dec 20234.16004.30003.99004.10004.10007,301,300
14 Dec 20233.81004.29003.81004.11004.110010,924,000
13 Dec 20233.15003.62003.05003.61003.61005,784,900
12 Dec 20233.38003.38003.14003.21003.21003,257,000
11 Dec 20233.46003.46003.24003.36003.36002,885,800
08 Dec 20233.32003.48003.18003.46003.46004,468,000
07 Dec 20233.12003.39503.12003.33003.33003,725,900
06 Dec 20233.38003.42003.11003.11003.11004,924,600
05 Dec 20233.53003.56003.28003.31003.31004,560,800
04 Dec 20233.25003.68003.24003.62003.62008,733,900
01 Dec 20232.81003.30002.78003.30003.30006,051,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...