Stem, Inc. (STEM) NYSE

24.90

+1.235(+5.22%)

Updated at October 20 11:10AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202525.7523.6623.6626.2123.5368,889
October 16, 20253025.9125.913025.56557,889
October 15, 202530.9129.8529.8532.2328.29957,555
October 14, 202523.0227.5227.5228.3921.97741,820
October 13, 20252223.6823.6824.6421.81514,731
October 10, 202523.220.720.726.120.68773,905
October 09, 202523.4722.9822.9824.6322.3240,137
October 08, 202523.823.423.424.9622.75406,039
October 07, 202521.523.0123.0123.521.25315,824
October 06, 20252321.6921.692321.09309,800
October 03, 202521.8422.3522.3523.7521.51435,541
October 02, 202520.4421.5921.5921.8119.7394,625
October 01, 202517.520.2120.2120.4617.4444,642
September 30, 202516.5517.5217.5217.716.35257,827
September 29, 20251817.1617.1618.3416.93335,722
September 26, 202519.517.8617.8619.517.77259,965
September 25, 202521.9919.4119.4121.9919.1563,896
September 24, 20252122.2222.222320.6870,620
September 23, 202520.9120.0120.0121.219.6437,638
September 22, 20251920.0820.0821.1318.45863,718
September 19, 202517.1318.118.118.3816.89303,100
September 18, 202518.1117.1317.1318.1116.92287,057
September 17, 202516.8417.617.618.4816.57525,300
September 16, 202515.6516.5416.5416.6715.07345,700
September 15, 202514.9815.1915.1915.3514.6186,554
September 12, 202514.7314.814.814.8514.13111,237
September 11, 202513.1814.614.614.8813.18226,225
September 10, 202514.2313.1813.1814.2913.14169,121
September 09, 202513.6413.8613.861413.15195,700
September 08, 202513.713.513.513.9513.39153,846
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved