Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Stem, Inc. (STEM)

Compare
0.3559
+0.0204
+(6.08%)
At close: April 11 at 4:00:02 PM EDT
0.3544
-0.00
(-0.42%)
After hours: April 11 at 7:56:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.33800.35800.33700.35600.35601,350,200
Apr 10, 20250.34900.35700.32300.33600.33601,657,100
Apr 9, 20250.34000.36000.32000.35000.35002,523,300
Apr 8, 20250.39100.41500.34200.34200.34203,287,700
Apr 7, 20250.32000.38500.31500.37700.37703,551,600
Apr 4, 20250.31800.35000.30600.34700.34702,858,300
Apr 3, 20250.32000.33900.31200.33100.33102,542,100
Apr 2, 20250.33600.35000.33500.34200.34201,976,500
Apr 1, 20250.35000.35800.33500.33800.33802,172,300
Mar 31, 20250.38100.38200.35000.35000.35003,186,200
Mar 28, 20250.37000.39400.36000.39000.39002,343,400
Mar 27, 20250.38300.39000.36300.37000.37002,606,600
Mar 26, 20250.40000.40300.38200.38900.38902,191,900
Mar 25, 20250.42000.42600.39000.40000.40002,647,000
Mar 24, 20250.42000.43900.41000.41700.41702,383,300
Mar 21, 20250.41800.44500.40500.42000.42003,685,100
Mar 20, 20250.44100.45500.42600.43000.43001,383,800
Mar 19, 20250.42000.48500.42000.45900.45903,697,500
Mar 18, 20250.45200.45200.40400.40500.40502,449,900
Mar 17, 20250.40900.45800.40900.45200.45202,379,200
Mar 14, 20250.40000.44200.40000.43000.43001,629,100
Mar 13, 20250.42100.45000.40500.40700.40703,752,300
Mar 12, 20250.42000.43400.38000.43000.43005,291,600
Mar 11, 20250.40100.41600.37000.40900.40903,380,600
Mar 10, 20250.44800.45700.38000.40000.40006,896,700
Mar 7, 20250.44000.45800.40000.44100.44103,671,800
Mar 6, 20250.48000.50300.42200.44000.44004,458,700
Mar 5, 20250.40500.52400.39300.52000.52007,319,700
Mar 4, 20250.40400.46800.38500.46000.460011,142,000
Mar 3, 20250.43700.46700.39400.40000.40005,079,500
Feb 28, 20250.43300.44000.41000.42900.42905,904,600
Feb 27, 20250.49700.50800.43300.44200.44207,619,600
Feb 26, 20250.50000.53300.48200.48300.48303,146,500
Feb 25, 20250.53500.53500.48200.49300.49306,812,500
Feb 24, 20250.57000.58500.53000.53500.53504,843,200
Feb 21, 20250.66100.66100.56100.56500.56506,991,800
Feb 20, 20250.65600.68200.57500.65700.65709,566,000
Feb 19, 20250.63000.72000.60100.64000.640013,896,700
Feb 18, 20250.52000.60900.51900.59000.590011,313,700
Feb 14, 20250.55000.58700.49500.51000.51005,783,100
Feb 13, 20250.48000.55000.47300.53800.53805,408,100
Feb 12, 20250.49000.51700.47000.48600.48605,413,100
Feb 11, 20250.55300.55900.50000.50000.50007,735,200
Feb 10, 20250.58000.60000.56200.57100.57104,056,900
Feb 7, 20250.56600.59000.55500.57400.57405,754,100
Feb 6, 20250.57000.60500.55500.57400.57405,916,700
Feb 5, 20250.60100.62900.56600.57000.57007,730,800
Feb 4, 20250.59000.66000.58200.59600.59606,231,000
Feb 3, 20250.55000.62500.55000.58700.58705,503,400
Jan 31, 20250.58000.62900.55900.60700.60706,465,000
Jan 30, 20250.62000.62000.56400.57400.57407,049,300
Jan 29, 20250.65000.65800.59600.60500.60506,000,400
Jan 28, 20250.72000.72900.62000.62000.620010,056,200
Jan 27, 20250.73100.77000.68500.71700.71706,472,100
Jan 24, 20250.67800.82700.66700.78200.782016,020,600
Jan 23, 20250.62000.76000.62000.69100.691015,151,500
Jan 22, 20250.69300.70000.60000.65400.654012,978,000
Jan 21, 20250.70000.72000.61500.70100.701012,803,000
Jan 17, 20250.71000.75000.65000.70100.701010,595,500
Jan 16, 20250.76100.80900.69000.69800.698013,860,400
Jan 15, 20250.85000.87800.75000.76600.766015,431,600
Jan 14, 20250.85000.92000.71000.83600.836050,891,400
Jan 13, 20250.70700.71000.57000.67400.674020,848,100
Jan 10, 20250.86000.92000.82000.82100.821013,064,100
Jan 8, 20251.01501.01500.79600.83400.834020,539,100
Jan 7, 20251.16001.26001.10001.13001.130015,723,700
Jan 6, 20251.13001.68001.06001.18001.180046,689,700
Jan 3, 20250.88901.22000.75001.22001.220080,153,000
Jan 2, 20250.61900.82600.61900.77600.776037,804,600
Dec 31, 20240.76800.76800.55900.60300.603026,029,600
Dec 30, 20240.81100.88000.63500.74800.748067,203,000
Dec 27, 20240.47100.61000.37600.59500.595048,913,800
Dec 26, 20240.32100.41700.31000.41200.412011,644,200
Dec 24, 20240.32000.32800.30500.32400.32403,195,300
Dec 23, 20240.32400.33400.31300.31800.31803,975,400
Dec 20, 20240.33000.34700.30300.32400.324012,132,100
Dec 19, 20240.34100.34900.32000.33300.33303,852,300
Dec 18, 20240.36200.37800.32600.34000.34004,969,000
Dec 17, 20240.35500.40000.35000.36400.36404,116,000
Dec 16, 20240.35800.38400.33400.36300.36305,996,900
Dec 13, 20240.33900.36000.31300.35800.35809,821,200
Dec 12, 20240.34500.35900.33000.33900.33904,139,500
Dec 11, 20240.37000.37500.33600.34000.34006,217,900
Dec 10, 20240.36300.37800.32500.37700.37705,705,400
Dec 9, 20240.39200.39800.36000.36300.36304,912,900
Dec 6, 20240.38100.40500.37500.39000.39004,838,500
Dec 5, 20240.38900.40500.36900.37500.37505,590,600
Dec 4, 20240.37700.40200.37200.40200.40205,114,900
Dec 3, 20240.37000.39500.36200.37600.37603,839,600
Dec 2, 20240.39000.41000.37500.38100.38106,108,600
Nov 29, 20240.43200.44000.39000.39200.39204,585,600
Nov 27, 20240.37000.46000.37000.42500.42506,851,500
Nov 26, 20240.40800.41000.37500.37500.37502,200,800
Nov 25, 20240.40000.42000.38500.40200.40205,695,800
Nov 22, 20240.36000.42600.35000.39200.392010,086,700
Nov 21, 20240.33600.37000.33200.36000.36005,970,700
Nov 20, 20240.33800.34900.32300.33300.33305,320,100
Nov 19, 20240.35600.36000.33500.34100.34106,632,800
Nov 18, 20240.35500.37200.35100.35600.35605,215,800
Nov 15, 20240.37700.38000.35000.35300.35307,006,600
Nov 14, 20240.38100.39300.36800.37000.37003,749,500
Nov 13, 20240.39000.40900.36400.37500.37509,488,900
Nov 12, 20240.39000.43900.37500.39300.39307,706,900
Nov 11, 20240.37000.41500.35000.41000.41007,704,700
Nov 8, 20240.36000.37400.35000.36200.36204,334,000
Nov 7, 20240.39000.40000.35000.35000.35006,585,700
Nov 6, 20240.41000.41500.31000.39000.39006,058,400
Nov 5, 20240.40600.47900.40600.45000.45006,115,700
Nov 4, 20240.40100.42000.38100.42000.42006,744,900
Nov 1, 20240.39100.43600.37600.40000.40007,062,700
Oct 31, 20240.44800.45000.32700.37800.378010,448,000
Oct 30, 20240.53100.54900.48000.48200.48206,287,700
Oct 29, 20240.57500.59000.53600.54100.54104,565,000
Oct 28, 20240.55100.58700.54000.57500.57503,484,100
Oct 25, 20240.52800.56000.52100.54100.54102,934,100
Oct 24, 20240.50400.57000.50000.53900.53905,928,500
Oct 23, 20240.52200.53000.48100.50500.50503,561,800
Oct 22, 20240.53000.57000.52000.52500.52504,700,000
Oct 21, 20240.54200.56000.51500.53400.53405,528,400
Oct 18, 20240.57200.61600.54200.57400.57405,361,600
Oct 17, 20240.61300.63000.56500.57500.57506,500,800
Oct 16, 20240.62300.65400.57900.61600.61606,069,400
Oct 15, 20240.63600.67000.58500.59300.59309,720,700
Oct 14, 20240.57400.64900.54200.59900.599012,596,000
Oct 11, 20240.50600.58200.50200.54200.542013,027,300
Oct 10, 20240.48000.50900.43500.49400.49404,973,900
Oct 9, 20240.41200.49000.41000.45700.45706,012,500
Oct 8, 20240.44000.44500.40000.41200.41202,727,600
Oct 7, 20240.40100.45600.40000.44500.44506,597,500
Oct 4, 20240.46700.48400.40100.41400.41408,464,600
Oct 3, 20240.33200.49500.33200.48000.480024,487,000
Oct 2, 20240.32000.35300.31400.33100.33104,901,500
Oct 1, 20240.35000.36000.31300.32300.32303,979,700
Sep 30, 20240.33700.35000.31700.34800.34805,031,300
Sep 27, 20240.32400.34700.31700.32900.329010,066,900
Sep 26, 20240.32000.33200.30300.31800.31804,959,000
Sep 25, 20240.32100.32100.30700.31000.31003,899,400
Sep 24, 20240.35000.35900.31300.32100.32105,312,900
Sep 23, 20240.37500.38000.34100.34500.34505,433,800
Sep 20, 20240.41700.41800.35500.35500.35505,038,700
Sep 19, 20240.47500.47500.40100.40500.40504,234,700
Sep 18, 20240.44900.48700.43200.44700.44703,530,800
Sep 17, 20240.44900.47000.43100.44900.44903,412,300
Sep 16, 20240.44200.44700.42000.43100.43103,309,400
Sep 13, 20240.42500.45000.41300.44400.44404,092,000
Sep 12, 20240.45500.45800.42000.42500.42503,048,900
Sep 11, 20240.38700.46300.37900.45900.45908,278,900
Sep 10, 20240.39800.41100.37100.38000.38005,288,900
Sep 9, 20240.44000.46700.40600.40800.40806,349,500
Sep 6, 20240.46600.46600.44000.44200.44205,079,700
Sep 5, 20240.49900.50800.44600.45700.45707,342,700
Sep 4, 20240.48500.57700.48000.49800.49808,550,300
Sep 3, 20240.57200.58300.48000.48700.487011,248,800
Aug 30, 20240.62000.65800.58000.58300.58306,337,000
Aug 29, 20240.60000.64000.56100.61700.61708,938,000
Aug 28, 20240.64900.65900.57600.58200.582010,233,200
Aug 27, 20240.69000.70900.63000.64100.64107,448,100
Aug 26, 20240.74900.76000.65400.69300.69308,342,500
Aug 23, 20240.63300.79000.63100.74800.748030,849,500
Aug 22, 20240.62500.65400.60100.61200.61209,017,800
Aug 21, 20240.57700.65800.57000.63100.631011,188,100
Aug 20, 20240.56000.59900.55300.57200.57209,093,100
Aug 19, 20240.55000.58600.55000.56300.56305,181,400
Aug 16, 20240.53000.59700.52000.56200.56206,718,100
Aug 15, 20240.60000.60000.51000.52300.52309,105,100
Aug 14, 20240.53500.61900.50700.58200.582019,267,800
Aug 13, 20240.51000.53600.49100.52500.52506,776,300
Aug 12, 20240.57000.58000.47100.50400.504011,708,300
Aug 9, 20240.54000.60000.53400.57700.57709,780,400
Aug 8, 20240.60200.60400.54500.54900.549010,486,900
Aug 7, 20240.57400.62300.53000.59000.590034,853,400
Aug 6, 20241.01001.05000.98000.99700.99704,964,200
Aug 5, 20240.96601.05000.91200.99200.99207,337,800
Aug 2, 20241.07001.09901.05001.05001.05002,029,600
Aug 1, 20241.23001.24001.08001.10001.10003,164,300
Jul 31, 20241.20001.29501.17001.22001.22002,028,200
Jul 30, 20241.17001.22001.16001.19001.19001,304,700
Jul 29, 20241.28001.28001.17001.19001.19002,541,900
Jul 26, 20241.35001.37501.25001.27001.27003,162,000
Jul 25, 20241.25001.36001.23001.29001.29002,830,000
Jul 24, 20241.31001.36001.25001.25001.25002,284,300
Jul 23, 20241.30001.38001.27101.34001.34001,877,500
Jul 22, 20241.27001.37001.25001.32001.32003,444,100
Jul 19, 20241.27001.28101.22001.23001.23002,044,300
Jul 18, 20241.40001.43001.28001.29001.29001,857,100
Jul 17, 20241.43001.52001.35001.41001.41003,225,800
Jul 16, 20241.44001.52001.35001.52001.52005,480,100
Jul 15, 20241.41001.44001.28001.43001.43004,872,100
Jul 12, 20241.34001.44001.31001.44001.44005,597,300
Jul 11, 20241.18001.29001.17001.28001.28006,348,200
Jul 10, 20241.15001.17001.11001.15001.15001,980,400
Jul 9, 20241.12001.17001.09001.13001.13004,239,400
Jul 8, 20241.15001.17001.12001.14001.14002,195,600
Jul 5, 20241.11001.15001.08001.13001.13001,808,300
Jul 3, 20241.09001.17001.08001.14001.14002,524,200
Jul 2, 20241.05001.13000.99001.11001.11005,246,900
Jul 1, 20241.12001.14001.04001.04001.04003,202,000
Jun 28, 20241.18001.18001.08001.11001.11004,942,400
Jun 27, 20241.10001.16001.07001.15001.15004,266,700
Jun 26, 20241.13001.15001.10001.10001.10003,513,800
Jun 25, 20241.21001.22001.12001.13001.13003,188,600
Jun 24, 20241.16001.23001.15001.23001.23003,927,600
Jun 21, 20241.12001.15001.10501.13001.13006,539,700
Jun 20, 20241.10001.13001.08001.12001.12002,885,700
Jun 18, 20241.14001.17001.12001.13001.13002,481,600
Jun 17, 20241.12001.17001.11001.17001.17003,205,100
Jun 14, 20241.19001.19901.09001.11001.11004,658,500
Jun 13, 20241.25001.26501.18001.19001.19002,497,600
Jun 12, 20241.30001.35001.23001.24001.24004,144,900
Jun 11, 20241.29001.30001.21501.24001.24002,516,700
Jun 10, 20241.20001.31001.19001.28001.28004,320,300
Jun 7, 20241.21001.23001.17001.21001.21002,463,300
Jun 6, 20241.25001.26501.19001.23001.23002,705,800
Jun 5, 20241.27001.27001.21501.25001.25003,093,600
Jun 4, 20241.32001.33001.21001.25001.25004,370,500
Jun 3, 20241.38101.43001.32001.33001.33002,879,300
May 31, 20241.37001.42001.29001.33001.33007,280,100
May 30, 20241.27001.40001.26001.37001.37004,797,000
May 29, 20241.34001.38001.26001.27001.27003,930,800
May 28, 20241.33001.42001.32001.36001.36003,654,600
May 24, 20241.29001.36001.28001.30001.30004,058,100
May 23, 20241.37001.37001.25001.31001.31003,306,400
May 22, 20241.25001.50001.22001.36001.36009,051,300
May 21, 20241.28001.28001.21001.24001.24004,645,600
May 20, 20241.28001.30001.25001.30001.30001,993,600
May 17, 20241.36001.38001.23001.27001.27005,078,700
May 16, 20241.35001.38001.27001.37001.37003,635,900
May 15, 20241.43001.45001.27001.33001.33004,775,400
May 14, 20241.29001.40001.24001.37001.370012,783,700
May 13, 20241.22001.34501.20001.21001.21004,657,100
May 10, 20241.33001.37001.16001.20001.20006,737,500
May 9, 20241.36001.38001.30001.34001.34003,026,900
May 8, 20241.29001.42001.27001.36001.36005,737,200
May 7, 20241.40001.41501.28001.29001.29005,393,600
May 6, 20241.45001.52001.39001.40001.40007,022,700
May 3, 20241.60001.67001.36001.36001.360016,214,100
May 2, 20241.91001.92001.78001.91001.91003,097,200
May 1, 20241.82001.97001.81001.85001.85002,752,900
Apr 30, 20241.83001.91001.82501.84001.84002,683,800
Apr 29, 20241.85001.94001.84001.89001.89002,737,500
Apr 26, 20241.72001.83901.65001.83001.83003,031,200
Apr 25, 20241.69001.69001.61001.66001.66002,268,200
Apr 24, 20241.68001.73001.65001.73001.73002,517,000
Apr 23, 20241.65001.78501.64001.70001.70005,209,900
Apr 22, 20241.57001.63001.46001.62001.62006,128,300
Apr 19, 20241.54001.60001.51201.55001.55004,025,300
Apr 18, 20241.62001.68001.53001.59001.59003,453,500
Apr 17, 20241.58001.63801.55001.58001.58003,042,800
Apr 16, 20241.59001.61001.52501.58001.58004,943,100
Apr 15, 20241.77001.77001.59001.59001.59004,334,900
Apr 12, 20241.78001.84901.73001.75001.75003,548,200

Related Tickers

FLNC Fluence Energy, Inc.
4.1600
+7.77%
 
NRGV Energy Vault Holdings, Inc.
0.6999
+6.05%
 
BEP Brookfield Renewable Partners L.P.
21.35
-0.09%
 
AMPS Altus Power, Inc.
5.0000
+0.20%
 
BEPC Brookfield Renewable Corporation
26.38
+1.74%
 
BNRG Brenmiller Energy Ltd
1.3800
+1.10%
 
CWEN Clearway Energy, Inc.
28.03
+1.74%
 
XIFR XPLR Infrastructure, LP
8.75
+6.19%
 
CEG Constellation Energy Corporation
208.25
+1.84%
 
HTOO Fusion Fuel Green PLC
0.2440
+8.49%