STEM

Stem Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Stem Inc STEM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.51 -4.08% 12.00 14:36:04
Open Price Low Price High Price Close Price Prev Close
11.82 11.18 12.27 12.51
more quote information »

STEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5014.6411.1813.353,273,596-2.50-17.24%
1 Month19.8520.0611.1816.272,883,086-7.85-39.55%
3 Months24.0027.129911.1819.813,632,333-12.00-50.0%
6 Months26.9029.4511.1821.712,904,840-14.90-55.39%
1 Year27.0037.7911.1824.412,943,231-15.00-55.56%
3 Years27.0037.7911.1824.412,943,231-15.00-55.56%
5 Years27.0037.7911.1824.412,943,231-15.00-55.56%

STEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 12.51 -0.87 -6.5% 12.97 13.28 12.46 4,035,250
Jan 20 2022 13.38 -0.45 -3.25% 14.00 14.44 13.32 3,726,143
Jan 19 2022 13.83 -0.27 -1.91% 14.05 14.64 13.80 2,758,070
Jan 18 2022 14.10 -0.80 -5.37% 14.50 14.58 14.08 2,574,922
Jan 14 2022 14.90 -0.17 -1.13% 15.05 15.37 14.34 3,244,639
Jan 13 2022 15.07 -0.90 -5.64% 16.16 16.16 15.04 1,990,391
Jan 12 2022 15.97 -0.18 -1.11% 16.27 16.70 15.75 1,494,576
Jan 11 2022 16.15 0.57 3.66% 15.50 16.365 15.43 1,859,673
Jan 10 2022 15.58 -0.25 -1.58% 15.54 15.75 14.72 3,459,574
Jan 07 2022 15.83 -0.28 -1.74% 16.05 16.7299 15.80 2,183,833
Jan 06 2022 16.11 -0.65 -3.88% 16.71 16.71 15.37 6,636,894
Jan 05 2022 16.76 -2.01 -10.71% 18.72 18.72 16.71 3,907,194
Jan 04 2022 18.77 -0.47 -2.44% 19.20 19.24 18.04 2,154,634
Jan 03 2022 19.24 0.27 1.42% 19.43 19.75 18.75 1,675,055
Dec 31 2021 18.97 -0.43 -2.22% 19.18 19.91 18.95 1,322,112
Dec 30 2021 19.40 0.68 3.63% 18.50 19.67 18.4501 1,950,976
Dec 29 2021 18.72 -0.30 -1.58% 18.90 19.09 17.97 3,077,958
Dec 28 2021 19.02 -0.74 -3.74% 19.89 19.91 18.94 3,796,464
Dec 27 2021 19.76 -0.03 -0.15% 19.85 20.06 19.4632 2,930,270
See More Historical Prices »


Your Recent History
NYSE
STEM
Stem
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.