STEM Quote, Trading Chart, Stem Inc Com

home / stock / stem / stem quote

Stock Information
Company Name: Stem Inc Com
Stock Symbol: STEM
Market: NYSE
Menu
STEM STEM Quote STEM Short STEM News STEM Articles STEM Message Board
Get STEM Alerts

News, Short Squeeze, Breakout and More Instantly...
STEM Quote
Last:$1.11
Change Percent:-2.61%
Open:$1.18
Previous Close:$1.11
High:$1.18
Low:$1.08
Volume:4,922,916
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
STEM Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$1.18
Close:$1.11
High:$1.18
Low:$1.08
Volume:4,922,916
Date:2024-06-27
Open:$1.1
Close:$1.15
High:$1.16
Low:$1.07
Volume:4,266,715
Date:2024-06-26
Open:$1.13
Close:$1.1
High:$1.15
Low:$1.1
Volume:3,513,843
Date:2024-06-25
Open:$1.21
Close:$1.13
High:$1.22
Low:$1.12
Volume:3,188,621
Date:2024-06-24
Open:$1.16
Close:$1.23
High:$1.23
Low:$1.15
Volume:3,927,566
Date:2024-06-21
Open:$1.12
Close:$1.13
High:$1.15
Low:$1.105
Volume:6,539,680
Date:2024-06-20
Open:$1.1
Close:$1.12
High:$1.13
Low:$1.08
Volume:2,885,721
Date:2024-06-19
Open:$1.14
Close:$1.13
High:$1.17
Low:$1.12
Volume:2,481,571
Date:2024-06-18
Open:$1.14
Close:$1.13
High:$1.17
Low:$1.12
Volume:2,481,571
Date:2024-06-17
Open:$1.12
Close:$1.17
High:$1.17
Low:$1.11
Volume:3,205,148
Date:2024-06-14
Open:$1.19
Close:$1.11
High:$1.1985
Low:$1.09
Volume:4,658,549
Date:2024-06-13
Open:$1.25
Close:$1.19
High:$1.265
Low:$1.18
Volume:2,497,589
Date:2024-06-12
Open:$1.3
Close:$1.24
High:$1.35
Low:$1.23
Volume:4,144,895
Date:2024-06-11
Open:$1.29
Close:$1.24
High:$1.3
Low:$1.215
Volume:2,516,673
Date:2024-06-10
Open:$1.2
Close:$1.28
High:$1.31
Low:$1.19
Volume:4,320,329
Date:2024-06-07
Open:$1.21
Close:$1.21
High:$1.23
Low:$1.17
Volume:2,463,302
Date:2024-06-06
Open:$1.25
Close:$1.23
High:$1.265
Low:$1.19
Volume:2,705,775
Date:2024-06-05
Open:$1.27
Close:$1.25
High:$1.27
Low:$1.215
Volume:3,093,597
Date:2024-06-04
Open:$1.32
Close:$1.25
High:$1.33
Low:$1.21
Volume:4,370,452
Date:2024-06-03
Open:$1.3811
Close:$1.33
High:$1.43
Low:$1.32
Volume:2,879,257