Advertisement
U.S. markets closed

Stem, Inc. (STEM)

NYSE - NYSE Delayed Price. Currency in USD
1.7800-0.0700 (-3.78%)
At close: 04:00PM EDT
1.8500 +0.07 (+3.93%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20241.85001.85001.73001.78001.78004,664,000
Mar 15, 20241.75001.90001.73001.85001.85006,795,400
Mar 14, 20241.89001.89001.75001.78001.78006,631,400
Mar 13, 20242.00002.03501.88001.89001.89006,431,200
Mar 12, 20242.04002.07001.96002.03002.03006,107,400
Mar 11, 20242.17002.27901.99001.99001.99005,681,600
Mar 08, 20242.11002.27002.09002.17002.17006,742,300
Mar 07, 20242.24002.24002.07002.10002.10007,530,800
Mar 06, 20242.26002.34002.20002.23002.23005,588,700
Mar 05, 20242.41002.44002.21002.22002.22006,932,000
Mar 04, 20242.57002.57002.38002.52002.52006,080,400
Mar 01, 20242.70002.74902.55002.58002.58005,953,700
Feb 29, 20242.53503.00002.50002.68002.680011,471,800
Feb 28, 20242.63002.84002.58002.73002.73009,046,900
Feb 27, 20242.73002.77002.49002.56002.560014,148,800
Feb 26, 20242.65002.82002.59002.67002.67005,660,600
Feb 23, 20242.73002.77002.59502.67002.67003,733,300
Feb 22, 20242.87002.88002.63502.71002.71006,641,700
Feb 21, 20242.85002.92002.80002.82002.82002,602,700
Feb 20, 20243.06003.10202.88002.91002.91004,082,600
Feb 16, 20243.24003.28503.11003.13003.13002,926,200
Feb 15, 20243.41003.45603.24003.37003.37003,481,000
Feb 14, 20243.15003.34503.10003.33003.33002,535,400
Feb 13, 20243.15003.27003.00003.05003.05003,241,800
Feb 12, 20243.34003.58003.32003.45003.45004,459,800
Feb 09, 20243.20003.37503.18003.34003.34002,763,800
Feb 08, 20243.05503.21003.02003.17003.17003,101,600
Feb 07, 20243.16003.18002.95003.07003.07002,919,100
Feb 06, 20242.79003.06002.73003.05003.05003,367,500
Feb 05, 20242.89002.89002.69002.80002.80003,577,400
Feb 02, 20242.97003.02002.83002.99002.99003,004,700
Feb 01, 20243.07003.27002.94503.08003.08004,344,100
Jan 31, 20243.06003.33002.95002.96002.96004,164,100
Jan 30, 20243.30003.30003.06003.06003.06002,692,800
Jan 29, 20243.15003.37003.02003.36003.36003,329,400
Jan 26, 20243.26003.35103.13003.14003.14002,260,600
Jan 25, 20243.20003.28003.09803.25003.25002,901,800
Jan 24, 20243.42003.52003.10003.13003.13003,809,000
Jan 23, 20243.29003.42003.23003.31003.31004,421,100
Jan 22, 20242.87003.15002.85003.15003.15004,694,500
Jan 19, 20242.79002.81002.63002.81002.81003,627,600
Jan 18, 20242.86002.87002.66102.75002.75004,526,500
Jan 17, 20242.69002.87002.69002.80002.80004,748,000
Jan 16, 20243.20003.24002.72002.76002.76009,841,000
Jan 12, 20243.60003.74003.29003.30003.30003,306,600
Jan 11, 20243.52003.55003.24503.55003.55005,428,500
Jan 10, 20243.70003.74003.45003.61003.61002,872,900
Jan 09, 20243.58003.79503.53203.69003.69002,887,900
Jan 08, 20243.51003.70503.35003.69003.69003,969,500
Jan 05, 20243.49003.79003.44003.51003.51003,710,200
Jan 04, 20243.44003.59503.34003.57003.57003,172,000
Jan 03, 20243.68003.68003.41003.48003.48003,942,300
Jan 02, 20243.80003.99503.71003.74003.74002,682,000
Dec 29, 20233.92004.01003.79503.88003.88003,989,300
Dec 28, 20234.01004.12003.90003.98003.98002,913,200
Dec 27, 20234.11004.17003.96504.03004.03003,002,400
Dec 26, 20234.00004.28003.99104.11004.11003,127,500
Dec 22, 20233.99004.06003.89003.98003.98003,415,900
Dec 21, 20233.86003.99003.77003.98003.98002,881,200
Dec 20, 20234.06004.08003.70003.71003.71004,290,500
Dec 19, 20234.03004.26003.99004.12004.12004,398,000
Dec 18, 20234.10004.17003.87003.92003.92003,818,800
Dec 15, 20234.16004.30003.99004.10004.10007,301,300
Dec 14, 20233.81004.29003.81004.11004.110010,924,000
Dec 13, 20233.15003.62003.05003.61003.61005,784,900
Dec 12, 20233.38003.38003.14003.21003.21003,257,000
Dec 11, 20233.46003.46003.24003.36003.36002,885,800
Dec 08, 20233.32003.48003.18003.46003.46004,468,000
Dec 07, 20233.12003.39503.12003.33003.33003,725,900
Dec 06, 20233.38003.42003.11003.11003.11004,924,600
Dec 05, 20233.53003.56003.28003.31003.31004,560,800
Dec 04, 20233.25003.68003.24003.62003.62008,733,900
Dec 01, 20232.81003.30002.78003.30003.30006,051,800
Nov 30, 20232.83002.99002.70502.87002.87004,617,600
Nov 29, 20232.70002.99002.70002.79002.79006,600,900
Nov 28, 20232.45002.62002.33002.60002.60004,650,400
Nov 27, 20232.60002.61102.40002.40002.40004,704,800
Nov 24, 20232.68002.69502.60002.60002.60001,559,600
Nov 22, 20232.70002.73002.64002.66002.66002,491,600
Nov 21, 20232.87002.87002.61002.64002.64005,695,500
Nov 20, 20233.00003.06002.82502.90002.90004,613,200
Nov 17, 20232.97002.98002.80002.98002.98003,717,300
Nov 16, 20233.19003.19002.87002.90002.90004,245,500
Nov 15, 20233.12003.35003.08003.24003.24005,241,100
Nov 14, 20232.78003.09002.73003.05003.05006,029,700
Nov 13, 20232.80002.80002.53002.63002.63007,468,100
Nov 10, 20233.10003.11002.82002.83002.83006,023,100
Nov 09, 20233.32003.40503.09003.11003.11003,255,100
Nov 08, 20233.48003.48003.28003.28003.28003,659,700
Nov 07, 20233.38003.54003.35003.48003.48003,099,000
Nov 06, 20233.69003.76003.29003.41003.41004,662,700
Nov 03, 20233.40003.84503.27003.67003.67009,286,300
Nov 02, 20233.41003.62303.41003.52003.52006,049,400
Nov 01, 20233.34003.36503.16003.31003.31002,961,200
Oct 31, 20233.15003.40003.15003.38003.38003,339,200
Oct 30, 20233.11003.25003.00003.16003.16003,933,300
Oct 27, 20233.35003.35003.00003.04003.04004,378,000
Oct 26, 20233.24003.39003.11003.24003.24004,663,100
Oct 25, 20233.30003.32003.16003.17003.17003,667,600
Oct 24, 20233.44003.58003.30003.32003.32003,845,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...