NYSE, STEM End of Day and Historical Stock Data [Stem Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, STEM: Stem Inc

27 Jun 2025

LAST: 6.430	CHANGE: 0.28	OPEN: 6.730	HIGH: 7.540	ASK: 0.000	VOLUME: 1.7M
LAST: 6.430	CHG(%): 4.17	PREV: 6.710	LOW: 6.430	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	12.890	15.310	12.800	13.930	626.7K
08 Aug 25	13.110	13.500	11.900	12.720	529.5K
07 Aug 25	11.770	12.800	11.770	12.450	424.3K
06 Aug 25	11.870	11.993	11.135	11.650	325.8K
05 Aug 25	13.350	13.630	11.880	11.910	386.2K
04 Aug 25	13.280	14.020	12.670	13.480	422.7K
01 Aug 25	12.500	12.838	12.120	12.230	313.2K
31 Jul 25	14.010	14.400	12.810	13.020	468.9K
30 Jul 25	15.370	15.425	13.930	14.240	473.3K
29 Jul 25	17.850	18.429	14.950	15.170	1.28M

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date: