STEM

Stem Historical Data

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


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.