STEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2022 | 8.40 | -0.12 | -1.41% | 8.67 | 8.82 | 8.285 | 5,683,238 |
| Jun 23 2022 | 8.52 | 0.46 | 5.71% | 8.01 | 8.535 | 7.815 | 3,992,854 |
| Jun 22 2022 | 8.06 | 0.22 | 2.81% | 7.49 | 8.245 | 7.48 | 3,052,295 |
| Jun 21 2022 | 7.84 | 0.54 | 7.4% | 7.55 | 8.21 | 7.48 | 4,306,186 |
| Jun 20 2022 | 7.30 | 0.00 | +0.00% | 6.31 | 7.3191 | 6.27 | 0 |
| Jun 17 2022 | 7.30 | 1.03 | 16.43% | 6.31 | 7.3191 | 6.27 | 4,263,364 |
| Jun 16 2022 | 6.27 | -0.56 | -8.2% | 6.49 | 6.60 | 6.07 | 3,894,605 |
| Jun 15 2022 | 6.83 | 0.30 | 4.59% | 6.67 | 7.045 | 6.42 | 5,751,400 |
| Jun 14 2022 | 6.53 | -0.54 | -7.64% | 7.10 | 7.10 | 6.45 | 4,046,259 |
| Jun 13 2022 | 7.07 | -1.13 | -13.78% | 7.67 | 7.75 | 6.99 | 4,289,818 |
| Jun 10 2022 | 8.20 | -0.59 | -6.71% | 8.65 | 8.72 | 8.09 | 2,581,732 |
| Jun 09 2022 | 8.79 | -0.39 | -4.25% | 9.10 | 9.3646 | 8.75 | 2,375,256 |
| Jun 08 2022 | 9.18 | -0.19 | -2.03% | 9.29 | 9.70 | 9.10 | 2,714,893 |
| Jun 07 2022 | 9.37 | 0.11 | 1.19% | 9.03 | 9.795 | 8.97 | 4,692,125 |
| Jun 06 2022 | 9.26 | 0.45 | 5.11% | 9.45 | 9.95 | 8.95 | 5,672,476 |
| Jun 03 2022 | 8.81 | -0.14 | -1.56% | 8.58 | 8.95 | 8.39 | 5,461,652 |
| Jun 02 2022 | 8.95 | 0.95 | 11.88% | 8.03 | 8.98 | 7.85 | 4,475,101 |
| Jun 01 2022 | 8.00 | -0.64 | -7.41% | 8.62 | 8.87 | 7.95 | 2,923,214 |
| May 31 2022 | 8.64 | -0.22 | -2.48% | 9.19 | 9.22 | 8.53 | 4,644,036 |
| May 30 2022 | 8.86 | 0.00 | 0.0% | 8.86 | 8.86 | 8.86 | 0 |
| May 27 2022 | 8.86 | 0.88 | 11.03% | 8.19 | 8.86 | 8.08 | 3,869,600 |
| May 26 2022 | 7.98 | 0.59 | 7.98% | 7.45 | 8.16 | 7.33 | 4,355,289 |
| May 25 2022 | 7.39 | 0.45 | 6.48% | 6.96 | 7.49 | 6.8015 | 3,658,934 |
| May 24 2022 | 6.94 | -0.84 | -10.8% | 7.57 | 7.575 | 6.8301 | 3,782,758 |
| May 23 2022 | 7.78 | 0.19 | 2.5% | 7.67 | 7.855 | 7.205 | 3,485,428 |
| May 20 2022 | 7.59 | -0.10 | -1.3% | 7.86 | 7.96 | 7.15 | 3,816,166 |
| May 19 2022 | 7.69 | 0.28 | 3.78% | 7.36 | 7.97 | 7.36 | 6,125,905 |
| May 18 2022 | 7.41 | -0.43 | -5.48% | 7.71 | 8.0489 | 7.33 | 4,492,645 |
| May 17 2022 | 7.84 | 0.61 | 8.44% | 7.46 | 7.87 | 7.23 | 4,577,286 |
| May 16 2022 | 7.23 | -0.53 | -6.83% | 7.80 | 7.89 | 7.20 | 4,069,155 |
| May 13 2022 | 7.76 | 1.28 | 19.75% | 6.66 | 7.905 | 6.66 | 6,485,788 |
| May 12 2022 | 6.48 | 0.16 | 2.53% | 6.15 | 7.015 | 5.72 | 7,526,587 |
| May 11 2022 | 6.32 | -0.62 | -8.93% | 6.805 | 7.04 | 6.30 | 6,161,015 |
| May 10 2022 | 6.94 | -0.43 | -5.83% | 7.86 | 7.95 | 6.5914 | 5,216,816 |
| May 09 2022 | 7.37 | -1.42 | -16.15% | 8.55 | 8.70 | 7.33 | 6,247,564 |
| May 06 2022 | 8.79 | 1.15 | 15.05% | 7.81 | 9.0789 | 7.44 | 7,416,609 |
| May 05 2022 | 7.64 | -0.61 | -7.39% | 8.11 | 8.23 | 7.4101 | 3,246,737 |
| May 04 2022 | 8.25 | 0.48 | 6.18% | 7.81 | 8.31 | 7.51 | 4,279,381 |
| May 03 2022 | 7.77 | 0.19 | 2.51% | 7.45 | 8.015 | 7.37 | 3,372,305 |
| May 02 2022 | 7.58 | 0.41 | 5.72% | 7.24 | 7.62 | 7.01 | 5,011,276 |
| Apr 29 2022 | 7.17 | -0.60 | -7.72% | 7.68 | 7.92 | 7.125 | 2,792,134 |
| Apr 28 2022 | 7.77 | 0.21 | 2.78% | 7.62 | 7.89 | 7.08 | 3,872,079 |
| Apr 27 2022 | 7.56 | 0.08 | 1.07% | 7.43 | 7.99 | 7.39 | 3,361,577 |
| Apr 26 2022 | 7.48 | -0.45 | -5.67% | 7.80 | 7.94 | 7.45 | 3,132,759 |
| Apr 25 2022 | 7.93 | 0.15 | 1.93% | 7.65 | 8.04 | 7.57 | 3,786,910 |
| Apr 22 2022 | 7.78 | -0.37 | -4.54% | 8.19 | 8.36 | 7.70 | 3,684,274 |
| Apr 21 2022 | 8.15 | -0.89 | -9.85% | 9.19 | 9.50 | 8.025 | 3,887,790 |
| Apr 20 2022 | 9.04 | -0.76 | -7.76% | 9.80 | 9.86 | 9.01 | 3,160,617 |
| Apr 19 2022 | 9.80 | 0.43 | 4.59% | 9.42 | 9.855 | 9.30 | 2,598,557 |
| Apr 18 2022 | 9.37 | -0.09 | -0.95% | 9.49 | 9.64 | 8.96 | 3,349,725 |
| Apr 15 2022 | 9.46 | 0.00 | 0.0% | 9.46 | 9.46 | 9.46 | 0 |
| Apr 14 2022 | 9.46 | -0.66 | -6.52% | 10.12 | 10.18 | 9.45 | 2,089,893 |
| Apr 13 2022 | 10.12 | 0.31 | 3.16% | 9.79 | 10.165 | 9.53 | 2,394,775 |
| Apr 12 2022 | 9.81 | -0.11 | -1.11% | 10.21 | 10.52 | 9.78 | 3,468,728 |
| Apr 11 2022 | 9.92 | -0.32 | -3.13% | 10.00 | 10.26 | 9.66 | 3,071,420 |
| Apr 08 2022 | 10.24 | -0.38 | -3.58% | 10.52 | 10.58 | 9.98 | 2,016,380 |
| Apr 07 2022 | 10.62 | -0.18 | -1.67% | 10.79 | 11.12 | 10.155 | 2,899,271 |
| Apr 06 2022 | 10.80 | -0.92 | -7.85% | 11.41 | 11.6645 | 10.5545 | 3,293,901 |
| Apr 05 2022 | 11.72 | -0.43 | -3.54% | 12.14 | 12.46 | 11.56 | 3,129,613 |
| Apr 04 2022 | 12.15 | 0.83 | 7.33% | 11.32 | 12.36 | 11.32 | 3,370,562 |
| Apr 01 2022 | 11.32 | 0.31 | 2.82% | 10.99 | 11.51 | 10.99 | 2,819,432 |
| Mar 31 2022 | 11.01 | -0.15 | -1.34% | 11.07 | 11.42 | 10.91 | 1,887,990 |
| Mar 30 2022 | 11.16 | -0.42 | -3.63% | 11.40 | 11.84 | 11.0615 | 3,411,533 |
| Mar 29 2022 | 11.58 | 0.67 | 6.14% | 11.20 | 11.94 | 10.94 | 4,034,650 |
| Mar 28 2022 | 10.91 | 0.02 | 0.18% | 10.96 | 11.2199 | 10.57 | 2,669,014 |