Home

Stem, Inc. Class A Common Stock (STEM)

6.2300
-0.2000 (-3.11%)
NYSE · Last Trade: Jun 30th, 11:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stem, Inc. Class A Common Stock (STEM)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20256.526.786.206.23543,4916.23
6/27/20256.737.546.436.431,700,2106.43
6/26/20256.056.825.936.71569,9026.71
6/25/20257.097.095.986.17735,5186.17
6/24/20257.708.096.687.07481,4237.07
6/23/20258.219.787.307.44620,5047.44
6/20/20250.440.460.410.423,695,8578.36
6/18/20250.470.470.420.442,920,6688.71
6/17/20250.460.480.440.442,338,1918.81
6/16/20250.450.470.420.473,726,9809.40
6/13/20250.480.490.450.452,794,3239.10
6/12/20250.520.550.490.496,812,9559.82
6/11/20250.660.680.590.605,303,42512.09
6/10/20250.610.690.600.634,823,01912.64
6/09/20250.560.630.560.613,583,53412.13
6/06/20250.530.600.520.564,131,03411.26
6/05/20250.550.550.510.531,812,43110.66
6/04/20250.490.550.490.553,099,25410.92
6/03/20250.480.530.470.502,905,98410.09
6/02/20250.490.490.460.481,643,9989.57
5/30/20250.470.500.450.492,945,0339.78
5/29/20250.470.490.460.461,552,1009.26
5/28/20250.470.490.460.471,701,0669.30
5/27/20250.450.490.440.482,784,6669.52
5/23/20250.420.470.420.461,683,5319.21
5/22/20250.480.490.350.464,974,0909.10
5/21/20250.520.530.480.493,483,8869.77
5/20/20250.550.550.520.532,149,10210.57
5/19/20250.520.560.510.544,471,40110.76
5/16/20250.530.560.520.542,551,57310.85
5/15/20250.540.550.530.542,100,06110.83
5/14/20250.550.590.540.563,376,65711.11
5/13/20250.570.600.540.553,911,33411.00
5/12/20250.550.590.540.595,440,35511.74
5/09/20250.560.570.520.543,010,21510.71
5/08/20250.540.560.530.552,856,60311.05
5/07/20250.500.530.500.522,453,73910.40
5/06/20250.500.570.480.506,061,86710.01
5/05/20250.500.510.480.503,639,95210.06
5/02/20250.540.570.490.526,194,76310.31
5/01/20250.550.620.500.5414,918,66510.74
4/30/20250.420.590.410.5428,666,67210.82
4/29/20250.420.420.400.412,569,5578.30
4/28/20250.430.440.390.422,073,6028.38
4/25/20250.400.420.400.421,767,7038.31
4/24/20250.390.420.390.411,526,1608.13
4/23/20250.400.430.390.413,261,5358.13
4/22/20250.360.400.350.403,786,3168.00
4/21/20250.370.390.340.352,975,4327.06
4/17/20250.300.380.300.3712,586,7097.48
4/16/20250.320.320.290.294,123,8545.90
4/15/20250.340.350.310.332,442,0746.56
4/14/20250.360.380.330.342,818,4736.74
4/11/20250.340.360.340.361,370,3287.12
4/10/20250.350.360.320.341,654,2126.71
4/09/20250.340.360.320.352,522,2557.01
4/08/20250.390.410.340.343,274,7606.84
4/07/20250.320.390.320.383,539,0427.53
4/04/20250.320.350.310.352,858,3136.94
4/03/20250.320.340.310.332,541,9546.63
4/02/20250.340.350.340.341,972,7356.85
4/01/20250.350.360.340.342,172,2536.76