Register to chat with like-minded investors on our interactive forums.
STIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.49 | -0.03 | -0.85% | 3.52 | 3.55 | 3.345 | 44,573 |
| Apr 25 2024 | 3.52 | -0.23 | -6.13% | 3.62 | 3.6887 | 3.45 | 52,540 |
| Apr 24 2024 | 3.75 | -0.11 | -2.85% | 3.82 | 3.90 | 3.69 | 21,017 |
| Apr 23 2024 | 3.86 | 0.12 | 3.21% | 3.75 | 4.17 | 3.75 | 41,466 |
| Apr 22 2024 | 3.74 | -0.06 | -1.58% | 3.86 | 3.86 | 3.69 | 54,966 |
| Apr 19 2024 | 3.80 | -0.03 | -0.78% | 3.78 | 4.04 | 3.76 | 48,572 |
| Apr 18 2024 | 3.83 | -0.13 | -3.28% | 3.97 | 4.05 | 3.74 | 85,250 |
| Apr 17 2024 | 3.96 | -0.08 | -1.98% | 4.05 | 4.16 | 3.92 | 23,740 |
| Apr 16 2024 | 4.04 | -0.12 | -2.88% | 4.14 | 4.183 | 4.00 | 24,274 |
| Apr 15 2024 | 4.16 | -0.16 | -3.70% | 4.36 | 4.39 | 3.98 | 103,802 |
| Apr 12 2024 | 4.32 | 0.00 | 0.00% | 4.30 | 4.36 | 4.04 | 221,313 |
| Apr 11 2024 | 4.32 | -0.01 | -0.23% | 4.34 | 4.405 | 4.22 | 194,292 |
| Apr 10 2024 | 4.33 | -0.10 | -2.26% | 4.27 | 4.463 | 4.17 | 95,260 |
| Apr 09 2024 | 4.43 | 0.28 | 6.75% | 4.21 | 4.565 | 4.15 | 291,670 |
| Apr 08 2024 | 4.15 | 0.07 | 1.72% | 4.08 | 4.33 | 4.01 | 241,245 |
| Apr 05 2024 | 4.08 | 0.01 | 0.25% | 4.03 | 4.20 | 3.90 | 299,489 |
| Apr 04 2024 | 4.07 | -0.17 | -4.01% | 4.29 | 4.30 | 3.96 | 220,547 |
| Apr 03 2024 | 4.24 | -0.30 | -6.61% | 4.46 | 4.68 | 4.2022 | 122,424 |
| Apr 02 2024 | 4.54 | -0.27 | -5.61% | 4.86 | 4.86 | 4.52 | 70,396 |
| Apr 01 2024 | 4.81 | 0.05 | 1.05% | 4.81 | 5.0699 | 4.69 | 183,881 |
| Mar 28 2024 | 4.76 | -0.04 | -0.83% | 4.80 | 4.91 | 4.64 | 64,289 |
| Mar 27 2024 | 4.80 | 0.04 | 0.84% | 4.79 | 4.91 | 4.54 | 140,665 |
| Mar 26 2024 | 4.76 | 0.05 | 1.06% | 4.75 | 4.80 | 4.58 | 159,989 |
| Mar 25 2024 | 4.71 | 0.48 | 11.35% | 4.80 | 4.99 | 4.44 | 958,218 |
| Mar 22 2024 | 4.23 | -0.06 | -1.40% | 4.29 | 4.3658 | 3.99 | 100,125 |
| Mar 21 2024 | 4.29 | -0.01 | -0.23% | 4.38 | 4.44 | 4.19 | 158,649 |
| Mar 20 2024 | 4.30 | 0.03 | 0.70% | 4.26 | 4.44 | 4.21 | 113,604 |
| Mar 19 2024 | 4.27 | 0.48 | 12.66% | 3.77 | 4.27 | 3.69 | 114,659 |
| Mar 18 2024 | 3.79 | -0.11 | -2.82% | 3.94 | 3.99 | 3.76 | 86,216 |
| Mar 15 2024 | 3.90 | -0.06 | -1.52% | 3.90 | 4.075 | 3.90 | 71,881 |
| Mar 14 2024 | 3.96 | -0.26 | -6.16% | 4.15 | 4.23 | 3.88 | 95,078 |
| Mar 13 2024 | 4.22 | -0.09 | -2.09% | 4.28 | 4.43 | 4.19 | 104,425 |
| Mar 12 2024 | 4.31 | 0.08 | 1.89% | 4.21 | 4.37 | 4.00 | 188,061 |
| Mar 11 2024 | 4.23 | 0.11 | 2.67% | 4.15 | 4.44 | 4.14 | 355,218 |
| Mar 08 2024 | 4.12 | 0.15 | 3.78% | 4.01 | 4.1783 | 3.84 | 248,391 |
| Mar 07 2024 | 3.97 | -0.05 | -1.24% | 4.02 | 4.20 | 3.8335 | 401,411 |
| Mar 06 2024 | 4.02 | 0.80 | 24.84% | 3.34 | 4.16 | 3.2743 | 559,870 |
| Mar 05 2024 | 3.22 | 0.43 | 15.41% | 3.00 | 3.29 | 2.90 | 343,874 |
| Mar 04 2024 | 2.79 | -0.22 | -7.31% | 3.01 | 3.10 | 2.79 | 102,189 |
| Mar 01 2024 | 3.01 | 0.01 | 0.33% | 3.00 | 3.1183 | 2.78 | 162,547 |
| Feb 29 2024 | 3.00 | 0.03 | 1.01% | 3.03 | 3.21 | 2.77 | 382,168 |
| Feb 28 2024 | 2.97 | -0.28 | -8.62% | 3.25 | 3.3106 | 2.95 | 380,699 |
| Feb 27 2024 | 3.25 | -0.08 | -2.40% | 3.35 | 3.44 | 3.21 | 71,698 |
| Feb 26 2024 | 3.33 | 0.04 | 1.22% | 3.30 | 3.39 | 3.145 | 148,181 |
| Feb 23 2024 | 3.29 | 0.01 | 0.30% | 3.30 | 3.34 | 3.09 | 96,776 |
| Feb 22 2024 | 3.28 | 0.08 | 2.66% | 3.22 | 3.32 | 3.0766 | 75,325 |
| Feb 21 2024 | 3.195 | 0.17 | 5.45% | 3.02 | 3.3399 | 3.02 | 189,460 |
| Feb 20 2024 | 3.03 | -0.07 | -2.26% | 3.14 | 3.14 | 2.82 | 116,393 |
| Feb 16 2024 | 3.10 | -0.06 | -1.74% | 3.13 | 3.19 | 2.92 | 211,032 |
| Feb 15 2024 | 3.155 | -0.33 | -9.34% | 3.51 | 3.51 | 3.01 | 287,109 |
| Feb 14 2024 | 3.48 | 0.18 | 5.45% | 3.43 | 3.54 | 3.26 | 88,325 |
| Feb 13 2024 | 3.30 | -0.42 | -11.29% | 3.60 | 3.6052 | 3.21 | 125,452 |
| Feb 12 2024 | 3.72 | 0.12 | 3.33% | 3.61 | 3.9199 | 3.605 | 194,104 |
| Feb 09 2024 | 3.60 | 0.01 | 0.28% | 3.59 | 3.6975 | 3.44 | 142,050 |
| Feb 08 2024 | 3.59 | 0.05 | 1.41% | 3.55 | 3.6991 | 3.54 | 91,461 |
| Feb 07 2024 | 3.54 | 0.02 | 0.57% | 3.50 | 3.69 | 3.4701 | 137,453 |
| Feb 06 2024 | 3.52 | 0.22 | 6.67% | 3.31 | 3.52 | 3.21 | 85,700 |
| Feb 05 2024 | 3.30 | -0.08 | -2.37% | 3.31 | 3.36 | 3.24 | 54,450 |
| Feb 02 2024 | 3.38 | 0.03 | 0.90% | 3.26 | 3.39 | 3.25 | 82,095 |
| Feb 01 2024 | 3.35 | -0.05 | -1.47% | 3.38 | 3.46 | 3.065 | 177,840 |
| Jan 31 2024 | 3.40 | -0.10 | -2.86% | 3.51 | 3.635 | 3.30 | 215,500 |
| Jan 30 2024 | 3.50 | 0.17 | 5.11% | 3.30 | 3.50 | 3.21 | 102,996 |
| Jan 29 2024 | 3.33 | -0.02 | -0.60% | 3.34 | 3.419 | 3.2501 | 71,465 |
