Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.610 +1.090 (+14.49%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	6.250	6.450	6.042	6.360	309,203	+0.13(+2.09%)
Jun 30, 2025	6.520	6.780	6.200	6.230	543,491	-0.20(-3.11%)
Jun 27, 2025	6.730	7.540	6.430	6.430	1,700,210	-0.28(-4.17%)
Jun 26, 2025	6.050	6.820	5.925	6.710	569,902	+0.54(+8.75%)
Jun 25, 2025	7.090	7.090	5.980	6.170	735,518	-0.90(-12.73%)
Jun 24, 2025	7.700	8.090	6.680	7.070	481,423	-0.37(-4.97%)
Jun 23, 2025	8.210	9.780	7.300	7.440	620,504	-0.92(-11.05%)
Jun 20, 2025	8.800	9.100	8.238	8.364	184,792	-0.35(-3.97%)
Jun 18, 2025	9.400	9.400	8.440	8.710	146,033	-0.10(-1.16%)
Jun 17, 2025	9.200	9.640	8.812	8.812	116,909	-0.59(-6.26%)
Jun 16, 2025	9.000	9.484	8.500	9.400	186,349	+0.30(+3.34%)
Jun 13, 2025	9.564	9.800	9.000	9.096	139,716	-0.72(-7.33%)
Jun 12, 2025	10.40	11.00	9.790	9.816	340,647	-2.27(-18.78%)
Jun 11, 2025	13.20	13.58	11.80	12.09	265,171	-0.56(-4.40%)
Jun 10, 2025	12.20	13.80	11.95	12.64	241,150	+0.51(+4.19%)
Jun 09, 2025	11.20	12.56	11.20	12.13	179,176	+0.88(+7.78%)
Jun 06, 2025	10.60	12.10	10.44	11.26	206,551	+0.59(+5.57%)
Jun 05, 2025	11.00	11.00	10.21	10.66	90,621	-0.26(-2.34%)
Jun 04, 2025	9.800	10.99	9.800	10.92	154,962	+0.83(+8.25%)
Jun 03, 2025	9.620	10.56	9.402	10.09	145,299	+0.52(+5.39%)
Jun 02, 2025	9.746	9.800	9.116	9.572	82,199	-0.21(-2.15%)
May 30, 2025	9.500	10.06	8.910	9.782	147,251	+0.53(+5.68%)
May 29, 2025	9.400	9.812	9.126	9.256	77,605	-0.05(-0.52%)
May 28, 2025	9.400	9.758	9.206	9.304	85,053	-0.22(-2.27%)
May 27, 2025	9.000	9.850	8.892	9.520	139,233	+0.31(+3.39%)
May 23, 2025	8.490	9.310	8.490	9.208	84,176	+0.11(+1.19%)
May 22, 2025	9.600	9.752	7.020	9.100	248,704	-0.67(-6.84%)
May 21, 2025	10.40	10.52	9.604	9.768	174,194	-0.80(-7.55%)
May 20, 2025	11.06	11.06	10.41	10.57	107,455	-0.19(-1.78%)
May 19, 2025	10.40	11.20	10.17	10.76	223,570	-0.09(-0.87%)
May 16, 2025	10.60	11.17	10.42	10.85	127,578	+0.02(+0.18%)
May 15, 2025	10.80	11.02	10.60	10.83	105,003	-0.28(-2.50%)
May 14, 2025	11.02	11.78	10.81	11.11	168,832	+0.11(+1.00%)
May 13, 2025	11.40	12.00	10.81	11.00	195,566	-0.74(-6.29%)
May 12, 2025	11.00	11.89	10.88	11.74	272,017	+1.03(+9.58%)
May 09, 2025	11.20	11.40	10.40	10.71	150,510	-0.34(-3.06%)
May 08, 2025	10.70	11.30	10.50	11.05	142,830	+0.65(+6.25%)
May 07, 2025	10.00	10.60	10.00	10.40	122,686	+0.39(+3.88%)
May 06, 2025	9.924	11.50	9.646	10.01	303,093	-0.04(-0.44%)
May 05, 2025	10.09	10.27	9.598	10.06	181,997	-0.25(-2.46%)
May 02, 2025	10.80	11.34	9.880	10.31	309,738	-0.43(-3.99%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices