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

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

17.89 +1.35 (+8.16%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 17, 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 (%)
Sep 16, 2025 15.65 16.66 15.07 16.54 345,338 +1.35(+8.89%)
Sep 15, 2025 14.98 15.35 14.60 15.19 186,543 +0.39(+2.64%)
Sep 12, 2025 14.73 14.85 14.13 14.80 111,237 +0.20(+1.37%)
Sep 11, 2025 13.18 14.88 13.18 14.60 226,223 +1.42(+10.77%)
Sep 10, 2025 14.23 14.29 13.14 13.18 169,109 -0.68(-4.91%)
Sep 09, 2025 13.64 14.00 13.15 13.86 195,536 +0.36(+2.67%)
Sep 08, 2025 13.70 13.95 13.39 13.50 153,639 -0.48(-3.43%)
Sep 05, 2025 14.28 14.30 13.50 13.98 82,515 -0.25(-1.76%)
Sep 04, 2025 14.64 14.64 13.47 14.23 106,575 -0.26(-1.79%)
Sep 03, 2025 14.44 14.91 14.17 14.49 181,367 -0.35(-2.36%)
Sep 02, 2025 14.77 15.00 14.31 14.84 180,412 -0.29(-1.92%)
Aug 29, 2025 15.72 16.03 14.60 15.13 167,308 -0.58(-3.69%)
Aug 28, 2025 16.50 16.85 15.70 15.71 117,831 -0.54(-3.32%)
Aug 27, 2025 16.53 17.00 16.16 16.25 80,106 -0.53(-3.16%)
Aug 26, 2025 16.51 17.09 15.88 16.78 168,230 +0.22(+1.33%)
Aug 25, 2025 16.72 17.21 16.17 16.56 159,524 -0.18(-1.08%)
Aug 22, 2025 15.20 16.89 14.56 16.74 346,872 +1.45(+9.48%)
Aug 21, 2025 16.33 16.44 15.25 15.29 223,528 -1.18(-7.16%)
Aug 20, 2025 14.18 16.47 13.62 16.47 664,272 +1.93(+13.27%)
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%)
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.