Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 281.00 | 3.00 | 1.08% | 291.00 | 291.00 | 277.50 | 62,570 |
| Dec 23 2024 | 278.00 | 8.00 | 2.96% | 270.00 | 279.50 | 268.50 | 227,920 |
| Dec 20 2024 | 270.00 | 4.00 | 1.50% | 268.00 | 271.50 | 265.00 | 509,340 |
| Dec 19 2024 | 266.00 | 3.00 | 1.14% | 260.00 | 267.50 | 259.50 | 300,931 |
| Dec 18 2024 | 263.00 | 1.00 | 0.38% | 258.00 | 268.50 | 258.00 | 186,650 |
| Dec 17 2024 | 262.00 | 2.00 | 0.77% | 253.50 | 267.00 | 253.50 | 258,512 |
| Dec 16 2024 | 260.00 | -10.00 | -3.70% | 269.00 | 270.50 | 258.00 | 243,921 |
| Dec 13 2024 | 270.00 | 5.00 | 1.89% | 270.00 | 272.00 | 264.50 | 634,461 |
| Dec 12 2024 | 265.00 | -96.00 | -26.59% | 251.00 | 284.00 | 230.00 | 2,616,358 |
| Dec 11 2024 | 361.00 | 3.00 | 0.84% | 342.50 | 361.00 | 342.50 | 111,830 |
| Dec 10 2024 | 358.00 | -4.50 | -1.24% | 343.50 | 360.50 | 343.50 | 86,748 |
| Dec 09 2024 | 362.50 | 6.50 | 1.83% | 357.00 | 363.00 | 354.50 | 158,174 |
| Dec 06 2024 | 356.00 | 4.50 | 1.28% | 363.00 | 363.00 | 339.00 | 108,749 |
| Dec 05 2024 | 351.50 | -3.50 | -0.99% | 346.00 | 356.00 | 344.50 | 120,363 |
| Dec 04 2024 | 355.00 | -0.50 | -0.14% | 355.50 | 358.50 | 353.00 | 104,903 |
| Dec 03 2024 | 355.50 | 0.50 | 0.14% | 363.00 | 363.00 | 355.00 | 115,191 |
| Dec 02 2024 | 355.00 | -3.00 | -0.84% | 358.50 | 360.50 | 353.00 | 60,799 |
| Nov 29 2024 | 358.00 | 1.00 | 0.28% | 341.50 | 361.00 | 341.50 | 104,942 |
| Nov 28 2024 | 357.00 | 4.00 | 1.13% | 371.00 | 371.00 | 354.00 | 39,369 |
| Nov 27 2024 | 353.00 | 5.00 | 1.44% | 333.50 | 358.00 | 333.50 | 112,793 |
| Nov 26 2024 | 348.00 | -2.50 | -0.71% | 350.50 | 351.00 | 347.50 | 95,760 |
| Nov 25 2024 | 350.50 | 4.50 | 1.30% | 360.00 | 360.00 | 343.00 | 295,832 |
| Nov 22 2024 | 346.00 | 6.00 | 1.76% | 338.50 | 346.00 | 338.50 | 164,959 |
| Nov 21 2024 | 340.00 | 3.00 | 0.89% | 340.00 | 340.00 | 333.00 | 379,679 |
| Nov 20 2024 | 337.00 | -8.50 | -2.46% | 355.50 | 355.50 | 335.50 | 254,787 |
| Nov 19 2024 | 345.50 | 1.50 | 0.44% | 340.00 | 346.00 | 339.50 | 202,534 |
| Nov 18 2024 | 344.00 | -3.00 | -0.86% | 354.50 | 354.50 | 343.00 | 600,607 |
| Nov 15 2024 | 347.00 | -2.50 | -0.72% | 340.00 | 351.50 | 340.00 | 59,599 |
| Nov 14 2024 | 349.50 | 5.00 | 1.45% | 341.00 | 350.00 | 341.00 | 136,786 |
| Nov 13 2024 | 344.50 | -2.50 | -0.72% | 335.00 | 348.50 | 335.00 | 90,629 |
| Nov 12 2024 | 347.00 | -7.50 | -2.12% | 338.50 | 355.00 | 338.50 | 706,386 |
| Nov 11 2024 | 354.50 | 5.00 | 1.43% | 362.00 | 363.00 | 348.50 | 99,094 |
| Nov 08 2024 | 349.50 | -3.50 | -0.99% | 349.00 | 351.50 | 346.50 | 73,252 |
| Nov 07 2024 | 353.00 | -2.00 | -0.56% | 372.00 | 372.00 | 350.00 | 115,132 |
| Nov 06 2024 | 355.00 | 1.00 | 0.28% | 349.50 | 362.00 | 349.50 | 213,602 |
| Nov 05 2024 | 354.00 | -2.50 | -0.70% | 356.00 | 357.50 | 351.50 | 167,033 |
| Nov 04 2024 | 356.50 | -5.50 | -1.52% | 372.00 | 372.00 | 353.50 | 509,935 |
| Nov 01 2024 | 362.00 | 8.50 | 2.40% | 343.00 | 362.00 | 326.00 | 226,688 |
| Oct 31 2024 | 353.50 | -20.50 | -5.48% | 370.50 | 370.50 | 349.50 | 781,682 |
| Oct 30 2024 | 374.00 | 11.50 | 3.17% | 362.50 | 374.00 | 360.00 | 496,067 |
| Oct 29 2024 | 362.50 | 2.50 | 0.69% | 358.00 | 367.00 | 358.00 | 194,551 |
| Oct 28 2024 | 360.00 | -2.00 | -0.55% | 351.00 | 364.00 | 351.00 | 117,233 |
| Oct 25 2024 | 362.00 | 0.50 | 0.14% | 359.50 | 365.50 | 358.00 | 85,999 |
| Oct 24 2024 | 361.50 | -7.00 | -1.90% | 375.50 | 375.50 | 359.50 | 137,737 |
| Oct 23 2024 | 368.50 | -4.00 | -1.07% | 372.00 | 372.50 | 366.50 | 370,006 |
| Oct 22 2024 | 372.50 | 5.00 | 1.36% | 360.00 | 372.50 | 360.00 | 171,459 |
| Oct 21 2024 | 367.50 | -5.50 | -1.47% | 379.50 | 379.50 | 367.50 | 299,401 |
| Oct 18 2024 | 373.00 | 0.50 | 0.13% | 359.50 | 376.50 | 359.50 | 104,277 |
| Oct 17 2024 | 372.50 | -1.50 | -0.40% | 363.00 | 380.00 | 363.00 | 234,884 |
| Oct 16 2024 | 374.00 | 1.50 | 0.40% | 380.00 | 380.00 | 371.50 | 213,457 |
| Oct 15 2024 | 372.50 | 5.00 | 1.36% | 360.00 | 373.50 | 360.00 | 282,313 |
| Oct 14 2024 | 367.50 | 1.50 | 0.41% | 359.50 | 369.50 | 359.50 | 176,789 |
| Oct 11 2024 | 366.00 | 1.00 | 0.27% | 365.00 | 369.00 | 364.50 | 107,267 |
| Oct 10 2024 | 365.00 | -9.00 | -2.41% | 374.50 | 374.50 | 365.00 | 52,509 |
| Oct 09 2024 | 374.00 | 0.50 | 0.13% | 384.50 | 384.50 | 373.00 | 111,123 |
| Oct 08 2024 | 373.50 | -2.00 | -0.53% | 373.00 | 374.50 | 370.50 | 94,981 |
| Oct 07 2024 | 375.50 | 3.00 | 0.81% | 368.50 | 375.50 | 368.50 | 83,006 |
| Oct 04 2024 | 372.50 | 1.50 | 0.40% | 387.50 | 387.50 | 369.50 | 154,051 |
| Oct 03 2024 | 371.00 | -0.50 | -0.13% | 371.50 | 373.50 | 370.00 | 290,758 |
| Oct 02 2024 | 371.50 | 2.00 | 0.54% | 370.50 | 372.50 | 369.00 | 225,313 |
| Oct 01 2024 | 369.50 | -6.50 | -1.73% | 368.00 | 374.50 | 364.00 | 152,668 |
| Sep 30 2024 | 376.00 | -5.00 | -1.31% | 379.50 | 382.00 | 373.00 | 193,949 |
| Sep 27 2024 | 381.00 | 17.50 | 4.81% | 361.00 | 381.00 | 361.00 | 947,277 |
| Sep 26 2024 | 363.50 | 4.00 | 1.11% | 362.00 | 366.00 | 361.00 | 500,665 |
