Stem, Inc. (STEM) NYSE

13.84

-0.14(-1.00%)

Updated at September 08 02:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202514.2813.9813.9814.313.577,828
September 04, 202514.6414.2314.2314.6413.47106,600
September 03, 202514.4414.4914.4914.9114.17181,367
September 02, 202514.7714.8414.841514.31181,200
August 29, 202515.7215.1315.1316.0314.6167,308
August 28, 202516.515.7115.7116.8515.7117,831
August 27, 202516.5316.2516.251716.1780,359
August 26, 202516.5116.7816.7817.0915.88168,990
August 25, 202516.7216.5616.5617.2116.17159,583
August 22, 202515.216.7416.7416.8914.56345,046
August 21, 202516.3315.2915.2916.4415.25223,728
August 20, 202514.1816.4716.4716.4713.62664,418
August 19, 202514.3214.5414.5415.1413.84257,900
August 18, 202514.614.414.414.6813.35336,630
August 15, 202514.6814.7814.7815.3214.26237,116
August 14, 202514.1514.714.714.7813.64255,803
August 13, 202514.1915.2415.2415.3513.64296,200
August 12, 202513.7214.1814.1814.6413.25266,181
August 11, 202512.8913.9313.9315.3112.8628,800
August 08, 202513.1112.7212.7213.511.9529,562
August 07, 202511.7712.4512.4512.811.77424,344
August 06, 202511.8711.6511.6511.9911.14325,803
August 05, 202513.3511.9111.9113.6311.88386,214
August 04, 202513.2813.4813.4814.0212.67422,800
August 01, 202512.512.2312.2312.8412.12313,293
July 31, 202514.0113.0213.0214.412.81469,000
July 30, 202515.3714.2414.2415.4313.93473,387
July 29, 202517.8515.1715.1718.4314.951.28M
July 28, 202515.918.9118.9119.4815.692.35M
July 25, 202514.214.9914.8715.4413.43576,375
July 24, 202514.8514.4414.4414.8813.89371,400
July 23, 202515.5614.8414.8416.314.42706,729
July 22, 202516.2915.5115.5118.5714.91.5M
July 21, 202514.3116.6416.6418.4914.233.86M
July 18, 20259.4213.513.514.29.423.81M
July 17, 20258.739.279.279.458.7229,700
July 16, 20258.728.638.639.158.63150,697
July 15, 20258.628.688.689.138.45221,764
July 14, 20258.438.478.478.698.29121,840
July 11, 20259.38.388.389.388.38293,612
July 10, 20258.589.289.289.68.58319,209
July 09, 20259.018.678.679.28.52195,144
July 08, 20258.899.049.049.578.37516,375
July 07, 20258.518.878.879.668.05797,100
July 03, 20257.58.618.619.187.5497,761
July 02, 20256.477.527.527.76.47483,322
July 01, 20256.256.366.366.456.04309,391
June 30, 20256.526.236.236.786.2543,494
June 27, 20257.166.436.437.536.431.7M
June 26, 20256.056.716.716.825.93569,949
June 25, 20257.096.176.177.095.98736,341
June 24, 20250.447.077.078.090.44474,334
June 23, 20258.217.447.449.787.3620,533
June 20, 20258.88.368.369.18.24184,793
June 18, 20259.48.718.719.48.44146,035
June 17, 20259.28.818.819.648.81116,915
June 16, 202599.49.49.488.5186,405
June 13, 20259.569.19.19.89139,716
June 12, 202510.49.829.82119.79341,030
June 11, 202513.212.0912.0913.5811.8267,295
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved