Stem Inc Historical Data - STEM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Stem Inc (STEM)
Stem Inc (STEM) Historical

Stem Inc (STEM)

0.3385

-0.0015

(-0.44%)

Closed December 12 4:00PM

Delayed by 15 minutes

0.34

0.0015

(0.44%)

After Hours: 7:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.049	-12.5964010283	0.389	0.4054	0.3249	5442578	0.36786821	CS
4	-0.041	-10.7611548556	0.381	0.46	0.323	5544716	0.37420952	CS
12	-0.121	-26.2472885033	0.461	0.67	0.3031	6315011	0.42936558	CS
26	-0.96	-73.8461538462	1.3	1.52	0.3031	6236698	0.60619211	CS
52	-3.13	-90.2017291066	3.47	4.3	0.3031	5489045	1.34659516	CS
156	-17.99	-98.1451172941	18.33	20.06	0.3031	4753829	5.68533798	CS
260	-26.66	-98.7407407407	27	37.79	0.3031	4426886	7.95360796	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734046800	0.3385	-0.0015	-0.44	0.3446	0.359	0.33	4138114
1733960400	0.34	-0.0365	-9.69	0.37	0.3746	0.33555	6181244
1733874000	0.3765	0.0131	3.60	0.3634	0.3775	0.3249	5702458
1733787600	0.3634	-0.0261	-6.70	0.3918	0.3977	0.36	4911654
1733528400	0.3895	0.0144	3.84	0.3808	0.4045	0.375	4836577
1733442000	0.3751	-0.0269	-6.69	0.389	0.4054	0.3694	5580956
1733355600	0.402	0.0264	7.03	0.3773	0.402	0.3719	5112014
1733269200	0.3756	-0.0058	-1.52	0.37	0.395	0.3622	3835746
1733182800	0.3814	-0.0108	-2.75	0.39	0.4099999	0.3751	6102705
1732917840	0.3922	-0.0329	-7.74	0.4316	0.44	0.39	4585558
1732750800	0.4251	0.0501	13.36	0.37	0.46	0.37	6802468
1732664400	0.375	-0.0266	-6.62	0.4079	0.4099999	0.375	2199632
1732578000	0.4016	0.0098	2.50	0.4	0.42	0.3852	5653940
1732318800	0.3918	0.0322001	8.95	0.3595999	0.425962	0.35	10066241
1732232400	0.3595999	0.0262	7.86	0.3364	0.37	0.332	5967807
1732146000	0.3333999	-0.008	-2.34	0.338	0.3488	0.323	5318645
1732059600	0.3414	-0.0142	-3.99	0.3556	0.3599	0.335	6630858
1731973200	0.3556	0.0026	0.74	0.3549	0.3716999	0.351	5205039
1731714000	0.353	-0.017	-4.59	0.377	0.38	0.35	6914797
1731627600	0.37	-0.005	-1.33	0.381	0.3934	0.368	3741263
1731541200	0.375	-0.018	-4.58	0.39	0.4094	0.364	9479066
1731454800	0.393	-0.017	-4.15	0.39	0.4387	0.3754	7702598
1731368400	0.4099999	0.0479999	13.26	0.37	0.415	0.35	7703536
1731109200	0.362	0.012	3.43	0.3604	0.3742	0.35	4326530
1731022800	0.35	-0.0404	-10.35	0.39	0.4	0.35	6550933
1730936400	0.3904	-0.0596	-13.24	0.3797	0.4036	0.37	5222133
1730850000	0.45	0.03	7.14	0.4062	0.4789	0.4062	6114716
1730763600	0.42	0.0205	5.13	0.4009	0.42	0.3806	6742682
1730500800	0.3995	0.022	5.83	0.381	0.4359	0.3758	7060903
1730414400	0.3775	-0.104	-21.60	0.448	0.45	0.3266	10435354
1730328000	0.4815	-0.0595	-11.00	0.5313	0.5486	0.48	6272448
1730241600	0.541	-0.0339	-5.90	0.5749	0.5899	0.5362	4555061
1730155200	0.5749	0.0338	6.25	0.5507	0.5872	0.54	3480065
1729896000	0.5411	0.0017	0.32	0.5275	0.56	0.5205	2930100
1729809600	0.5394	0.0344	6.81	0.5044999	0.5699999	0.5	5922468
1729723200	0.505	-0.0198	-3.77	0.5223	0.5303	0.4812	3524944
1729636800	0.5248	-0.009	-1.69	0.53	0.5704	0.52	4699255
1729550400	0.5338	-0.0404	-7.04	0.5423	0.56	0.515	5520833
1729291200	0.5742	-0.0003	-0.05	0.5719999	0.6159	0.5422	5360021
1729204800	0.5745	-0.0418	-6.78	0.6128	0.63	0.5649999	6494105
1729118400	0.6163	0.023	3.88	0.623	0.6536	0.5794	6059747
1729032000	0.5933	-0.0054	-0.90	0.636	0.67	0.5854	9713238
1728945600	0.5987	0.0565	10.42	0.585	0.6486	0.5422	12578606
1728686400	0.5422	0.0482	9.76	0.506	0.5819	0.502	13024855
1728600000	0.494	0.0369	8.07	0.48	0.5089	0.435	4961650
1728513600	0.4571	0.0453	11.00	0.412	0.49	0.4103	5978066
1728427200	0.4118	-0.0335	-7.52	0.4404	0.444501	0.4	2686269
1728340800	0.4453	0.0315	7.61	0.401	0.4557	0.4	6593665
1728081600	0.4138	-0.0662	-13.79	0.4667	0.4836	0.401	8473014
1727995200	0.48	0.1495	45.23	0.332	0.495101	0.332	24345816
1727908800	0.3305	0.0072001	2.23	0.32	0.3531	0.3143	4847661
1727822400	0.3232999	-0.0249	-7.15	0.35	0.36	0.3132	3973514
1727736000	0.3482	0.019	5.77	0.3373	0.3502	0.3167	5037642
1727476800	0.3292	0.0115	3.62	0.3243	0.3469999	0.3166	10066346
1727390400	0.3177	0.0077	2.48	0.32	0.3318999	0.3031	4915567
1727304000	0.31	-0.0109	-3.40	0.3209	0.3229	0.307	3896217
1727217600	0.3209	-0.024	-6.96	0.35	0.3587	0.3132	5301043
1727131200	0.3449	-0.0101	-2.85	0.3752	0.3799	0.3412	5432706
1726872000	0.355	-0.0501	-12.37	0.4169	0.418	0.355	5029862
1726785600	0.4051	-0.0418	-9.35	0.461	0.4753	0.4005	4222804
1726699200	0.4469	-0.0021	-0.47	0.449	0.487	0.4322	3530145
1726612800	0.449	0.0185	4.30	0.449	0.47	0.4306	3400108
1726526400	0.4305	-0.013	-2.93	0.4421	0.4473	0.42	3304203
1726267200	0.4435	0.0185	4.35	0.4248	0.4495	0.4132	4081202

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions