Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Stem, Inc. Class A Common Stock (NY:STEM)

14.36 -0.18 (-1.27%)
Streaming Delayed Price Updated: 10:49 AM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 14.32 15.14 13.84 14.54 257,856 +0.14(+0.97%)
Aug 18, 2025 14.60 14.68 13.35 14.40 336,412 -0.38(-2.57%)
Aug 15, 2025 14.68 15.32 14.26 14.78 237,116 +0.08(+0.54%)
Aug 14, 2025 14.15 14.78 13.64 14.70 255,800 -0.54(-3.54%)
Aug 13, 2025 14.19 15.35 13.64 15.24 296,140 +1.06(+7.48%)
Aug 12, 2025 13.72 14.64 13.25 14.18 266,056 +0.25(+1.79%)
Aug 11, 2025 12.89 15.31 12.80 13.93 628,153 +1.21(+9.51%)
Aug 08, 2025 13.11 13.50 11.90 12.72 529,562 +0.27(+2.17%)
Aug 07, 2025 11.77 12.80 11.77 12.45 421,118 +0.80(+6.87%)
Aug 06, 2025 11.87 11.99 11.13 11.65 325,416 -0.26(-2.18%)
Aug 05, 2025 13.35 13.63 11.88 11.91 385,701 -1.57(-11.65%)
Aug 04, 2025 13.28 14.02 12.67 13.48 421,109 +1.25(+10.22%)
Aug 01, 2025 12.50 12.84 12.12 12.23 313,293 -0.79(-6.07%)
Jul 31, 2025 14.01 14.40 12.81 13.02 468,728 -1.22(-8.57%)
Jul 30, 2025 15.37 15.43 13.93 14.24 473,384 -0.93(-6.13%)
Jul 29, 2025 17.85 18.43 14.95 15.17 1,274,017 -3.74(-19.78%)
Jul 28, 2025 15.90 19.48 15.69 18.91 2,348,985 +3.92(+26.15%)
Jul 25, 2025 14.20 15.46 13.43 14.99 586,177 +0.55(+3.81%)
Jul 24, 2025 14.85 14.88 13.89 14.44 370,975 -0.40(-2.70%)
Jul 23, 2025 15.56 16.30 14.42 14.84 704,731 -0.67(-4.32%)
Jul 22, 2025 16.29 18.59 14.80 15.51 1,505,806 -1.13(-6.79%)
Jul 21, 2025 14.31 18.49 14.23 16.64 3,859,710 +3.14(+23.26%)
Jul 18, 2025 9.420 14.20 9.420 13.50 3,807,585 +4.23(+45.63%)
Jul 17, 2025 8.730 9.450 8.700 9.270 229,196 +0.64(+7.42%)
Jul 16, 2025 8.720 9.155 8.630 8.630 150,697 -0.05(-0.58%)
Jul 15, 2025 8.620 9.130 8.450 8.680 221,764 +0.21(+2.48%)
Jul 14, 2025 8.430 8.693 8.285 8.470 121,840 +0.09(+1.07%)
Jul 11, 2025 9.300 9.380 8.380 8.380 293,612 -0.94(-10.09%)
Jul 10, 2025 8.580 9.600 8.580 9.320 335,457 +0.65(+7.50%)
Jul 09, 2025 9.010 9.202 8.519 8.670 195,028 -0.37(-4.09%)
Jul 08, 2025 8.890 9.570 8.373 9.040 516,370 +0.17(+1.92%)
Jul 07, 2025 8.510 9.660 8.050 8.870 797,070 +0.26(+3.02%)
Jul 03, 2025 7.500 9.189 7.500 8.610 497,761 +1.09(+14.49%)
Jul 02, 2025 6.470 7.700 6.470 7.520 483,123 +1.16(+18.24%)
Jul 01, 2025 6.250 6.450 6.042 6.360 309,203 +0.13(+2.09%)
Jun 30, 2025 6.520 6.780 6.200 6.230 543,491 -0.20(-3.11%)
Jun 27, 2025 6.730 7.540 6.430 6.430 1,700,210 -0.28(-4.17%)
Jun 26, 2025 6.050 6.820 5.925 6.710 569,902 +0.54(+8.75%)
Jun 25, 2025 7.090 7.090 5.980 6.170 735,518 -0.90(-12.73%)
Jun 24, 2025 7.700 8.090 6.680 7.070 481,423 -0.37(-4.97%)
Jun 23, 2025 8.210 9.780 7.300 7.440 620,504 -0.92(-11.05%)
Jun 20, 2025 8.800 9.100 8.238 8.364 184,792 -0.35(-3.97%)
Jun 18, 2025 9.400 9.400 8.440 8.710 146,033 -0.10(-1.16%)
Jun 17, 2025 9.200 9.640 8.812 8.812 116,909 -0.59(-6.26%)
Jun 16, 2025 9.000 9.484 8.500 9.400 186,349 +0.30(+3.34%)
Jun 13, 2025 9.564 9.800 9.000 9.096 139,716 -0.72(-7.33%)
Jun 12, 2025 10.40 11.00 9.790 9.816 340,647 -2.27(-18.78%)
Jun 11, 2025 13.20 13.58 11.80 12.09 265,171 -0.56(-4.40%)
Jun 10, 2025 12.20 13.80 11.95 12.64 241,150 +0.51(+4.19%)
Jun 09, 2025 11.20 12.56 11.20 12.13 179,176 +0.88(+7.78%)
Jun 06, 2025 10.60 12.10 10.44 11.26 206,551 +0.59(+5.57%)
Jun 05, 2025 11.00 11.00 10.21 10.66 90,621 -0.26(-2.34%)
Jun 04, 2025 9.800 10.99 9.800 10.92 154,962 +0.83(+8.25%)
Jun 03, 2025 9.620 10.56 9.402 10.09 145,299 +0.52(+5.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.