Register for real-time alerts, custom portfolio, and market movers
STEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.73 | 0.03 | 1.76% | 1.72 | 1.73 | 1.65 | 2,514,606 |
| Apr 23 2024 | 1.70 | 0.08 | 4.94% | 1.65 | 1.785 | 1.64 | 5,208,476 |
| Apr 22 2024 | 1.62 | 0.07 | 4.52% | 1.55 | 1.63 | 1.46 | 6,242,668 |
| Apr 19 2024 | 1.55 | -0.04 | -2.52% | 1.54 | 1.60 | 1.5117 | 4,026,987 |
| Apr 18 2024 | 1.59 | 0.01 | 0.63% | 1.62 | 1.68 | 1.53 | 3,450,915 |
| Apr 17 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.6375 | 1.55 | 3,042,392 |
| Apr 16 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.61 | 1.525 | 4,941,847 |
| Apr 15 2024 | 1.59 | -0.16 | -9.14% | 1.77 | 1.77 | 1.59 | 4,327,435 |
| Apr 12 2024 | 1.75 | -0.07 | -3.85% | 1.78 | 1.8489 | 1.73 | 3,549,326 |
| Apr 11 2024 | 1.82 | -0.03 | -1.62% | 1.87 | 1.92 | 1.79 | 2,829,655 |
| Apr 10 2024 | 1.85 | -0.14 | -7.04% | 1.92 | 1.92 | 1.79 | 5,551,827 |
| Apr 09 2024 | 1.99 | -0.04 | -1.97% | 2.03 | 2.12 | 1.99 | 3,404,047 |
| Apr 08 2024 | 2.03 | 0.10 | 5.18% | 1.96 | 2.1192 | 1.94 | 2,796,614 |
| Apr 05 2024 | 1.93 | -0.08 | -3.98% | 1.97 | 1.995 | 1.91 | 2,701,567 |
| Apr 04 2024 | 2.01 | -0.01 | -0.50% | 2.07 | 2.205 | 1.99 | 5,880,482 |
| Apr 03 2024 | 2.02 | 0.08 | 4.12% | 1.95 | 2.035 | 1.9001 | 2,565,865 |
| Apr 02 2024 | 1.94 | -0.17 | -8.06% | 2.04 | 2.05 | 1.92 | 3,378,737 |
| Apr 01 2024 | 2.11 | -0.08 | -3.65% | 2.23 | 2.23 | 2.04 | 2,723,706 |
| Mar 28 2024 | 2.19 | 0.00 | 0.00% | 2.18 | 2.26 | 2.095 | 4,109,456 |
| Mar 27 2024 | 2.19 | 0.33 | 17.74% | 1.92 | 2.20 | 1.90 | 7,055,561 |
| Mar 26 2024 | 1.86 | -0.13 | -6.53% | 1.99 | 2.0275 | 1.86 | 3,857,938 |
| Mar 25 2024 | 1.99 | 0.00 | 0.00% | 2.01 | 2.14 | 1.98 | 5,303,785 |
| Mar 22 2024 | 1.99 | -0.26 | -11.56% | 2.11 | 2.13 | 1.9722 | 6,336,375 |
| Mar 21 2024 | 2.25 | 0.32 | 16.58% | 1.98 | 2.27 | 1.9499 | 11,202,090 |
| Mar 20 2024 | 1.93 | 0.13 | 7.22% | 1.80 | 2.00 | 1.73 | 7,422,589 |
| Mar 19 2024 | 1.80 | 0.02 | 1.12% | 1.80 | 1.95 | 1.75 | 6,629,492 |
| Mar 18 2024 | 1.78 | -0.07 | -3.78% | 1.85 | 1.85 | 1.73 | 4,694,001 |
| Mar 15 2024 | 1.85 | 0.07 | 3.93% | 1.78 | 1.90 | 1.73 | 6,795,053 |
| Mar 14 2024 | 1.78 | -0.11 | -5.82% | 1.89 | 1.89 | 1.75 | 6,628,701 |
| Mar 13 2024 | 1.89 | -0.14 | -6.90% | 2.00 | 2.035 | 1.88 | 6,422,781 |
| Mar 12 2024 | 2.03 | 0.04 | 2.01% | 2.04 | 2.07 | 1.96 | 6,106,132 |
| Mar 11 2024 | 1.99 | -0.18 | -8.29% | 2.17 | 2.2785 | 1.99 | 5,678,818 |
| Mar 08 2024 | 2.17 | 0.07 | 3.33% | 2.11 | 2.27 | 2.09 | 6,745,158 |
| Mar 07 2024 | 2.10 | -0.13 | -5.83% | 2.24 | 2.25 | 2.07 | 7,527,995 |
| Mar 06 2024 | 2.23 | 0.01 | 0.45% | 2.26 | 2.34 | 2.20 | 5,584,464 |
| Mar 05 2024 | 2.22 | -0.30 | -11.90% | 2.43 | 2.44 | 2.21 | 6,927,554 |
| Mar 04 2024 | 2.52 | -0.06 | -2.33% | 2.57 | 2.60 | 2.3802 | 6,079,800 |
| Mar 01 2024 | 2.58 | -0.10 | -3.73% | 2.70 | 2.7487 | 2.55 | 5,954,300 |
| Feb 29 2024 | 2.68 | -0.05 | -1.83% | 2.55 | 3.00 | 2.50 | 11,727,595 |
| Feb 28 2024 | 2.73 | 0.17 | 6.64% | 2.63 | 2.84 | 2.58 | 8,957,226 |
| Feb 27 2024 | 2.56 | -0.11 | -4.12% | 2.73 | 2.77 | 2.49 | 14,143,239 |
| Feb 26 2024 | 2.67 | 0.00 | 0.00% | 2.65 | 2.82 | 2.59 | 5,658,564 |
| Feb 23 2024 | 2.67 | -0.04 | -1.48% | 2.73 | 2.77 | 2.595 | 3,730,878 |
| Feb 22 2024 | 2.71 | -0.11 | -3.90% | 2.87 | 2.88 | 2.635 | 6,639,477 |
| Feb 21 2024 | 2.82 | -0.09 | -3.09% | 2.85 | 2.92 | 2.80 | 2,599,698 |
| Feb 20 2024 | 2.91 | -0.22 | -7.03% | 3.06 | 3.1015 | 2.88 | 4,078,702 |
| Feb 16 2024 | 3.13 | -0.24 | -7.12% | 3.24 | 3.285 | 3.11 | 2,926,270 |
| Feb 15 2024 | 3.37 | 0.04 | 1.20% | 3.40 | 3.4561 | 3.24 | 3,480,516 |
| Feb 14 2024 | 3.33 | 0.28 | 9.18% | 3.15 | 3.345 | 3.10 | 2,533,556 |
| Feb 13 2024 | 3.05 | -0.40 | -11.59% | 3.15 | 3.27 | 3.00 | 3,237,658 |
| Feb 12 2024 | 3.45 | 0.11 | 3.29% | 3.34 | 3.58 | 3.32 | 4,555,683 |
| Feb 09 2024 | 3.34 | 0.17 | 5.36% | 3.20 | 3.375 | 3.18 | 2,760,654 |
| Feb 08 2024 | 3.17 | 0.10 | 3.26% | 3.05 | 3.21 | 3.02 | 3,100,426 |
| Feb 07 2024 | 3.07 | 0.02 | 0.66% | 3.16 | 3.18 | 2.95 | 2,918,839 |
| Feb 06 2024 | 3.05 | 0.25 | 8.93% | 2.79 | 3.06 | 2.73 | 3,367,477 |
| Feb 05 2024 | 2.80 | -0.19 | -6.35% | 2.89 | 2.89 | 2.69 | 3,577,420 |
| Feb 02 2024 | 2.99 | -0.09 | -2.92% | 2.97 | 3.02 | 2.83 | 3,004,778 |
| Feb 01 2024 | 3.08 | 0.12 | 4.05% | 3.07 | 3.27 | 2.945 | 4,343,472 |
| Jan 31 2024 | 2.96 | -0.10 | -3.27% | 3.06 | 3.33 | 2.95 | 4,142,579 |
| Jan 30 2024 | 3.06 | -0.30 | -8.93% | 3.30 | 3.30 | 3.06 | 2,687,884 |
| Jan 29 2024 | 3.36 | 0.22 | 7.01% | 3.15 | 3.37 | 3.02 | 3,328,129 |
| Jan 26 2024 | 3.14 | -0.11 | -3.38% | 3.26 | 3.3506 | 3.13 | 2,259,124 |
