Canada markets close in 6 hours 15 minutes

Stem, Inc. (STEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.1291+0.0191 (+1.72%)
As of 09:44AM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20241.12001.16961.11501.12911.1291339,016
Jun 14, 20241.19001.19901.09001.11001.11004,631,600
Jun 13, 20241.25001.26501.18001.19001.19002,497,600
Jun 12, 20241.30001.35001.23001.24001.24004,144,900
Jun 11, 20241.29001.30001.21501.24001.24002,516,700
Jun 10, 20241.20001.31001.19001.28001.28004,320,300
Jun 07, 20241.21001.23001.17001.21001.21002,463,300
Jun 06, 20241.25001.26501.19001.23001.23002,705,800
Jun 05, 20241.27001.27001.21501.25001.25003,093,600
Jun 04, 20241.32001.33001.21001.25001.25004,370,500
Jun 03, 20241.38101.43001.32001.33001.33002,879,300
May 31, 20241.37001.42001.29001.33001.33007,280,100
May 30, 20241.27001.40001.26001.37001.37004,797,000
May 29, 20241.34001.38001.26001.27001.27003,930,800
May 28, 20241.33001.42001.32001.36001.36003,654,600
May 24, 20241.29001.36001.28001.30001.30004,058,100
May 23, 20241.37001.37001.25001.31001.31003,306,400
May 22, 20241.25001.50001.22001.36001.36009,051,300
May 21, 20241.28001.28001.21001.24001.24004,645,600
May 20, 20241.28001.30001.25001.30001.30001,993,600
May 17, 20241.36001.38001.23001.27001.27005,078,700
May 16, 20241.35001.38001.27001.37001.37003,635,900
May 15, 20241.43001.45001.27001.33001.33004,775,400
May 14, 20241.29001.40001.24001.37001.370012,783,700
May 13, 20241.22001.34501.20001.21001.21004,657,100
May 10, 20241.33001.37001.16001.20001.20006,737,500
May 09, 20241.36001.38001.30001.34001.34003,026,900
May 08, 20241.29001.42001.27001.36001.36005,737,200
May 07, 20241.40001.41501.28001.29001.29005,393,600
May 06, 20241.45001.52001.39001.40001.40007,022,700
May 03, 20241.60001.67001.36001.36001.360016,214,100
May 02, 20241.91001.92001.78001.91001.91003,097,200
May 01, 20241.82001.97001.81001.85001.85002,752,900
Apr 30, 20241.83001.91001.82501.84001.84002,683,800
Apr 29, 20241.85001.94001.84001.89001.89002,737,500
Apr 26, 20241.72001.83901.65001.83001.83003,031,200
Apr 25, 20241.69001.69001.61001.66001.66002,268,200
Apr 24, 20241.68001.73001.65001.73001.73002,517,000
Apr 23, 20241.65001.78501.64001.70001.70005,209,900
Apr 22, 20241.57001.63001.46001.62001.62006,128,300
Apr 19, 20241.54001.60001.51201.55001.55004,025,300
Apr 18, 20241.62001.68001.53001.59001.59003,453,500
Apr 17, 20241.58001.63801.55001.58001.58003,042,800
Apr 16, 20241.59001.61001.52501.58001.58004,943,100
Apr 15, 20241.77001.77001.59001.59001.59004,334,900
Apr 12, 20241.78001.84901.73001.75001.75003,548,200
Apr 11, 20241.87001.92001.79001.82001.82002,830,800
Apr 10, 20241.92001.92001.79001.85001.85005,555,800
Apr 09, 20242.03002.12001.99001.99001.99003,415,900
Apr 08, 20241.96002.11901.94002.03002.03002,797,300
Apr 05, 20241.97001.99501.91001.93001.93002,696,300
Apr 04, 20242.07002.20501.99002.01002.01005,880,600
Apr 03, 20241.95002.03501.90002.02002.02002,569,200
Apr 02, 20242.04002.05001.92001.94001.94003,379,500
Apr 01, 20242.23002.23002.04002.11002.11002,724,800
Mar 28, 20242.18002.26002.09502.19002.19004,112,300
Mar 27, 20241.92002.20001.90002.19002.19006,754,300
Mar 26, 20241.99002.02701.86001.86001.86003,858,500
Mar 25, 20242.01002.14001.98001.99001.99005,359,700
Mar 22, 20242.11002.13001.97201.99001.99006,001,200
Mar 21, 20242.00002.27001.95002.25002.250010,641,700
Mar 20, 20241.81002.00001.73001.93001.93007,429,200
Mar 19, 20241.80001.95001.75001.80001.80006,631,600
Mar 18, 20241.85001.85001.73001.78001.78004,712,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...