Advertisement
Advertisement
U.S. markets close in 5 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stem, Inc. (STEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.56-1.57 (-9.73%)
As of 10:37AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202215.4815.6914.5314.5614.561,315,887
Aug 18, 202215.3916.4915.3316.1316.134,515,600
Aug 17, 202215.4315.7214.5115.0815.083,792,100
Aug 16, 202216.6216.9815.4615.7615.763,962,400
Aug 15, 202215.7516.8115.6316.5616.567,171,500
Aug 12, 202214.9015.6114.4615.5815.584,622,100
Aug 11, 202215.2515.3014.4114.6614.663,443,600
Aug 10, 202215.0915.2814.3915.0115.015,197,000
Aug 09, 202214.5615.1214.2714.6614.665,064,300
Aug 08, 202214.7716.3914.7314.8414.847,262,100
Aug 05, 202212.8814.4812.6514.4514.459,070,900
Aug 04, 202211.7212.6411.6912.3312.335,116,000
Aug 03, 202211.7511.9511.3811.6611.663,014,100
Aug 02, 202210.7011.8210.6711.7111.713,820,100
Aug 01, 202211.1611.2510.7411.0211.022,936,300
Jul 29, 202210.7311.4810.4511.3311.335,000,900
Jul 28, 20229.9111.269.7810.6910.698,662,700
Jul 27, 20228.398.758.288.738.732,254,800
Jul 26, 20228.288.308.028.158.152,019,100
Jul 25, 20228.628.628.158.418.412,209,100
Jul 22, 20229.199.248.538.658.652,608,000
Jul 21, 20229.119.348.979.219.213,091,700
Jul 20, 20228.549.168.509.129.122,987,800
Jul 19, 20228.208.488.028.478.472,282,600
Jul 18, 20227.958.387.918.028.022,936,600
Jul 15, 20227.807.977.167.747.743,645,300
Jul 14, 20227.707.857.537.707.702,521,900
Jul 13, 20227.608.047.397.797.791,923,800
Jul 12, 20227.908.027.607.917.911,961,200
Jul 11, 20228.658.747.927.937.932,058,500
Jul 08, 20228.269.018.158.838.832,800,000
Jul 07, 20227.618.457.618.458.452,316,200
Jul 06, 20227.687.857.347.597.592,244,200
Jul 05, 20227.107.586.747.577.572,521,100
Jul 01, 20227.177.486.967.157.152,228,700
Jun 30, 20226.877.166.657.167.163,033,300
Jun 29, 20227.437.436.787.017.013,549,500
Jun 28, 20227.878.357.487.587.582,873,600
Jun 27, 20228.428.477.747.857.852,852,500
Jun 24, 20228.678.828.288.408.405,682,700
Jun 23, 20228.018.537.828.528.523,993,200
Jun 22, 20227.498.247.488.068.063,052,300
Jun 21, 20227.568.217.487.847.844,306,700
Jun 17, 20226.317.326.277.307.304,262,700
Jun 16, 20226.496.606.076.276.273,899,800
Jun 15, 20226.627.056.426.836.835,753,200
Jun 14, 20227.107.106.456.536.534,047,200
Jun 13, 20227.677.756.997.077.074,290,800
Jun 10, 20228.658.728.098.208.202,580,600
Jun 09, 20229.109.368.758.798.792,374,800
Jun 08, 20229.299.709.109.189.182,715,100
Jun 07, 20229.039.808.979.379.374,692,500
Jun 06, 20229.569.958.959.269.265,635,600
Jun 03, 20228.588.958.398.818.815,460,900
Jun 02, 20228.038.987.858.958.954,472,300
Jun 01, 20228.628.877.958.008.002,927,900
May 31, 20229.089.228.538.648.644,644,800
May 27, 20228.098.868.088.868.863,869,600
May 26, 20227.408.167.337.987.984,355,700
May 25, 20226.967.496.807.397.393,552,300
May 24, 20227.577.576.836.946.943,782,900
May 23, 20227.677.867.207.787.783,486,000
May 20, 20227.867.967.157.597.593,816,500
May 19, 20227.367.977.367.697.696,127,000
May 18, 20227.718.057.337.417.414,496,600
May 17, 20227.437.877.237.847.844,586,200
May 16, 20227.767.897.207.237.234,072,100
May 13, 20226.667.916.667.767.766,486,600
May 12, 20226.157.015.726.486.487,528,700
May 11, 20226.807.046.306.326.326,162,700
May 10, 20227.867.956.596.946.945,219,600
May 09, 20228.508.707.337.377.376,253,700
May 06, 20227.819.087.448.798.797,418,000
May 05, 20228.118.237.417.647.643,258,400
May 04, 20227.818.317.518.258.254,205,300
May 03, 20227.458.027.377.777.773,372,300
May 02, 20227.107.627.017.587.585,012,000
Apr 29, 20227.687.927.137.177.172,794,000
Apr 28, 20227.627.897.087.777.773,871,500
Apr 27, 20227.437.997.397.567.563,361,500
Apr 26, 20227.807.947.457.487.483,133,800
Apr 25, 20227.658.047.577.937.933,788,200
Apr 22, 20228.198.367.707.787.783,686,300
Apr 21, 20229.199.508.028.158.153,892,300
Apr 20, 20229.809.869.019.049.043,160,600
Apr 19, 20229.429.859.309.809.802,598,900
Apr 18, 20229.499.648.969.379.373,353,000
Apr 14, 202210.1210.189.459.469.462,090,900
Apr 13, 20229.7910.169.5310.1210.122,397,800
Apr 12, 202210.1810.529.789.819.813,470,700
Apr 11, 202210.0010.269.669.929.923,072,400
Apr 08, 202210.5210.589.9810.2410.242,016,500
Apr 07, 202210.6711.1210.1510.6210.622,899,300
Apr 06, 202211.4111.6610.5610.8010.803,295,200
Apr 05, 202212.1412.4611.5611.7211.723,130,200
Apr 04, 202211.3212.3611.3212.1512.153,368,800
Apr 01, 202210.9911.5110.9911.3211.322,820,300
Mar 31, 202211.0711.4210.9111.0111.011,888,800
Mar 30, 202211.4011.8411.0611.1611.163,411,600
Mar 29, 202211.2011.9410.9411.5811.584,035,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement