tiprankstipranks
Trending News
More News >
Stem Inc (STEM)
NYSE:STEM
US Market
Advertisement

Stem Inc (STEM) Historical Prices

Compare
2,713 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
11.77
12.80
11.77
12.45
12.45
+6.87%
424,344
0.87
Aug 06, 2025
11.87
11.99
11.14
11.65
11.65
-2.18%
325,803
0.67
Aug 05, 2025
13.35
13.63
11.88
11.91
11.91
-11.65%
386,214
0.80
Aug 04, 2025
13.28
14.02
12.67
13.48
13.48
+10.22%
422,781
0.88
Aug 01, 2025
12.50
12.84
12.12
12.23
12.23
-6.07%
313,293
0.64
Jul 31, 2025
14.01
14.40
12.81
13.02
13.02
-8.57%
468,964
0.93
Jul 30, 2025
15.37
15.43
13.93
14.24
14.24
-6.13%
473,387
0.95
Jul 29, 2025
17.85
18.43
14.95
15.17
15.17
-19.78%
1,275,308
2.65
Jul 28, 2025
15.90
19.48
15.69
18.91
18.91
+26.15%
2,353,264
5.29
Jul 25, 2025
14.20
15.47
13.43
14.99
14.99
+3.81%
586,177
1.34
Jul 24, 2025
14.85
14.88
13.89
14.44
14.44
-2.70%
371,382
0.86
Jul 23, 2025
15.56
16.30
14.42
14.84
14.84
-4.32%
706,729
1.66
Jul 22, 2025
16.29
18.59
14.80
15.51
15.51
-6.79%
1,506,832
3.74
Jul 21, 2025
14.32
18.49
14.23
16.64
16.64
+23.26%
3,863,402
10.97
Jul 18, 2025
9.42
14.20
9.42
13.50
13.50
+45.63%
3,807,576
12.91
Jul 17, 2025
8.73
9.45
8.70
9.27
9.27
+7.42%
229,658
0.78
Jul 16, 2025
8.72
9.16
8.63
8.63
8.63
-0.58%
150,697
0.51
Jul 15, 2025
8.62
9.13
8.45
8.68
8.68
+2.48%
221,764
0.76
Jul 14, 2025
8.43
8.69
8.29
8.47
8.47
+1.07%
121,840
0.42
Jul 11, 2025
9.30
9.38
8.38
8.38
8.38
-10.09%
293,612
1.02
Jul 10, 2025
8.58
9.60
8.58
9.32
9.32
+7.50%
335,728
1.18
Jul 09, 2025
9.01
9.20
8.52
8.67
8.67
-4.09%
195,144
0.69
Jul 08, 2025
8.89
9.57
8.37
9.04
9.04
+1.92%
516,375
1.85
Jul 07, 2025
8.51
9.66
8.05
8.87
8.87
+3.02%
797,072
2.98
Jul 03, 2025
7.50
9.19
7.50
8.61
8.61
+14.49%
497,761
1.90
Jul 02, 2025
6.47
7.70
6.47
7.52
7.52
+18.24%
483,322
1.89
Jul 01, 2025
6.25
6.45
6.04
6.36
6.36
+2.09%
309,391
1.22
Jun 30, 2025
6.52
6.78
6.20
6.23
6.23
-3.11%
543,494
2.21
Jun 27, 2025
6.73
7.54
6.43
6.43
6.43
-4.17%
1,700,210
7.68
Jun 26, 2025
6.05
6.82
5.93
6.71
6.71
+8.75%
569,544
2.66
Jun 25, 2025
7.09
7.09
5.98
6.17
6.17
-12.73%
735,240
3.59
Jun 24, 2025
7.70
8.09
6.68
7.07
7.07
-4.97%
480,394
2.42
Jun 23, 2025
8.21
9.78
7.30
7.44
7.44
-11.04%
620,533
3.23
Jun 20, 2025
8.80
9.10
8.22
8.36
8.36
-3.98%
184,792
0.97
Jun 18, 2025
9.39
9.39
8.45
8.71
8.71
-1.16%
146,033
0.77
Jun 17, 2025
9.19
9.63
8.81
8.81
8.81
-6.26%
116,912
0.61
Jun 16, 2025
9.02
9.50
8.52
9.40
9.40
+3.34%
186,404
0.98
Jun 13, 2025
9.58
9.82
9.02
9.10
9.10
-7.33%
139,716
0.74
Jun 12, 2025
10.42
11.00
9.80
9.82
9.82
-18.78%
341,028
1.83
Jun 11, 2025
13.21
13.57
11.81
12.09
12.09
-4.40%
267,293
1.43
Jun 10, 2025
12.20
13.80
11.94
12.64
12.64
+4.19%
241,309
1.30
Jun 09, 2025
11.21
12.55
11.21
12.13
12.13
+7.78%
179,333
0.95
Jun 06, 2025
10.62
12.12
10.44
11.26
11.26
+5.57%
206,099
1.10
Jun 05, 2025
10.92
10.98
10.20
10.66
10.66
-2.34%
90,674
0.48
Jun 04, 2025
9.80
10.98
9.80
10.92
10.92
+8.25%
155,131
0.80
Jun 03, 2025
9.63
10.57
9.41
10.09
10.09
+5.39%
145,307
0.73
Jun 02, 2025
9.75
9.81
9.11
9.57
9.57
-2.15%
82,222
0.41
May 30, 2025
9.50
10.06
8.90
9.78
9.78
+5.68%
147,251
0.72
May 29, 2025
9.44
9.82
9.14
9.26
9.26
-0.52%
77,645
0.37
May 28, 2025
9.50
9.74
9.20
9.30
9.30
-2.27%
85,381
0.41
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis