Stem, Inc. - Price History
Monthly price history for STEM (Stem, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.83 | $1.83 |
| March 2024 | $2.19 | $2.19 |
| February 2024 | $2.68 | $2.68 |
| January 2024 | $2.96 | $2.96 |
| December 2023 | $3.88 | $3.88 |
| November 2023 | $2.87 | $2.87 |
| October 2023 | $3.38 | $3.38 |
| September 2023 | $4.24 | $4.24 |
| August 2023 | $5.09 | $5.09 |
| July 2023 | $7.07 | $7.07 |
| June 2023 | $5.72 | $5.72 |
| May 2023 | $5.52 | $5.52 |
| April 2023 | $4.23 | $4.23 |
| March 2023 | $5.67 | $5.67 |
| February 2023 | $8.16 | $8.16 |
| January 2023 | $9.86 | $9.86 |
| December 2022 | $8.94 | $8.94 |
| November 2022 | $13.07 | $13.07 |
| October 2022 | $13.60 | $13.60 |
| September 2022 | $13.34 | $13.34 |
| August 2022 | $15.72 | $15.72 |
| July 2022 | $11.33 | $11.33 |
| June 2022 | $7.16 | $7.16 |
| May 2022 | $8.64 | $8.64 |
| April 2022 | $7.17 | $7.17 |
| March 2022 | $11.01 | $11.01 |
| February 2022 | $9.52 | $9.52 |
| January 2022 | $12.28 | $12.28 |
| December 2021 | $18.97 | $18.97 |
| November 2021 | $21.22 | $21.22 |
| October 2021 | $23.71 | $23.71 |
| September 2021 | $23.89 | $23.89 |
| August 2021 | $24.99 | $24.99 |
| July 2021 | $27.11 | $27.11 |
| June 2021 | $36.01 | $36.01 |
| May 2021 | $25.34 | $25.34 |
| April 2021 | $25.39 | $25.39 |
| March 2021 | $26.58 | $26.58 |
| February 2021 | $34.18 | $34.18 |
| January 2021 | $27.10 | $27.10 |
| December 2020 | $20.46 | $20.46 |
| November 2020 | $10.15 | $10.15 |
| October 2020 | $9.65 | $9.65 |
| November 2017 | $11.52 | $11.52 |
| October 2017 | $11.52 | $11.52 |
| September 2017 | $11.52 | $11.52 |
| August 2017 | $11.52 | $11.52 |
| July 2017 | $11.52 | $11.52 |
| June 2017 | $11.52 | $11.52 |
| November 2016 | $11.52 | $11.52 |
| October 2016 | $0.92 | $0.92 |
| September 2016 | $1.41 | $1.41 |
| August 2016 | $1.60 | $1.60 |
| July 2016 | $0.36 | $0.36 |
| June 2016 | $0.39 | $0.39 |
| May 2016 | $2.92 | $2.92 |
| April 2016 | $3.24 | $0.27 |
| March 2016 | $3.12 | $0.26 |
| February 2016 | $3.96 | $0.33 |
| January 2016 | $4.08 | $0.34 |
| December 2015 | $5.28 | $0.44 |
| November 2015 | $6.24 | $0.52 |
| October 2015 | $4.68 | $0.39 |
| September 2015 | $5.88 | $0.49 |
| August 2015 | $4.56 | $0.38 |
| July 2015 | $5.52 | $0.46 |
| June 2015 | $8.40 | $0.70 |
| May 2015 | $8.16 | $0.68 |
| April 2015 | $7.32 | $0.61 |
| March 2015 | $12.36 | $1.03 |
| February 2015 | $12.72 | $1.06 |
| January 2015 | $13.44 | $1.12 |
| December 2014 | $10.80 | $0.90 |
| November 2014 | $13.92 | $1.16 |
| October 2014 | $14.16 | $1.18 |
| September 2014 | $15.60 | $1.30 |
| August 2014 | $18.84 | $1.57 |
| July 2014 | $20.76 | $1.73 |
| June 2014 | $22.08 | $1.84 |
| May 2014 | $16.68 | $1.39 |
| April 2014 | $15.24 | $1.27 |
| March 2014 | $17.16 | $1.43 |
| February 2014 | $18 | $1.50 |
| January 2014 | $17.76 | $1.48 |
| December 2013 | $15.72 | $1.31 |
| November 2013 | $14.52 | $1.21 |
| October 2013 | $16.68 | $1.39 |
| September 2013 | $21.72 | $1.81 |
| August 2013 | $20.16 | $1.68 |
| July 2013 | $19.68 | $1.64 |
| June 2013 | $18.24 | $1.52 |
| May 2013 | $21.96 | $1.83 |
| April 2013 | $19.92 | $1.66 |
| March 2013 | $21 | $1.75 |
| February 2013 | $21 | $1.75 |
| January 2013 | $20.28 | $1.69 |
| December 2012 | $18.96 | $1.58 |
| November 2012 | $23.16 | $1.93 |
| October 2012 | $25.68 | $2.14 |
| September 2012 | $23.28 | $1.94 |
| August 2012 | $20.16 | $1.68 |
| July 2012 | $24.96 | $2.08 |
| June 2012 | $9.36 | $0.78 |
| May 2012 | $8.88 | $0.74 |
| April 2012 | $11.40 | $0.95 |
| March 2012 | $12.48 | $1.04 |
| February 2012 | $12.72 | $1.06 |
| January 2012 | $9.60 | $0.80 |
| December 2011 | $9.84 | $0.82 |
| November 2011 | $21.96 | $1.83 |
| October 2011 | $23.88 | $1.99 |
| September 2011 | $24.96 | $2.08 |
| August 2011 | $25.32 | $2.11 |
| July 2011 | $45.24 | $3.77 |
| June 2011 | $64.80 | $0.54 |
| May 2011 | $78 | $0.65 |
| April 2011 | $90 | $0.75 |
| March 2011 | $102 | $0.85 |
| February 2011 | $108 | $0.90 |
| January 2011 | $117.60 | $0.98 |
| December 2010 | $130.80 | $1.09 |
| November 2010 | $133.20 | $1.11 |
| October 2010 | $106.80 | $0.89 |
| September 2010 | $92.40 | $0.77 |
| August 2010 | $96 | $0.80 |
| July 2010 | $111.60 | $0.93 |
| June 2010 | $122.40 | $1.02 |
| May 2010 | $117.60 | $0.98 |
| April 2010 | $142.80 | $1.19 |
| March 2010 | $141.60 | $1.18 |
| February 2010 | $141.60 | $1.18 |
| January 2010 | $151.20 | $1.26 |
| December 2009 | $164.40 | $1.37 |
| November 2009 | $133.20 | $1.11 |
| October 2009 | $172.80 | $1.44 |
| September 2009 | $196.80 | $1.64 |
| August 2009 | $198 | $1.65 |
| July 2009 | $200.40 | $1.67 |
| June 2009 | $186 | $1.55 |
| May 2009 | $204 | $1.70 |
| April 2009 | $194.40 | $1.62 |
| March 2009 | $199.20 | $1.66 |
| February 2009 | $234 | $1.95 |
| January 2009 | $357.60 | $2.98 |
| December 2008 | $153.60 | $1.28 |
| November 2008 | $118.80 | $0.99 |
| October 2008 | $123.60 | $1.03 |
| September 2008 | $133.20 | $1.11 |
| August 2008 | $144 | $1.20 |
| July 2008 | $164.40 | $1.37 |
| June 2008 | $147.60 | $1.23 |
| May 2008 | $168 | $1.40 |
| April 2008 | $194.40 | $1.62 |
| March 2008 | $168 | $1.40 |
| February 2008 | $194.40 | $1.62 |
| January 2008 | $134.40 | $1.12 |
| December 2007 | $183.60 | $1.53 |
| November 2007 | $234 | $1.95 |
| October 2007 | $264 | $2.20 |
| September 2007 | $249.60 | $2.08 |
| August 2007 | $260.40 | $2.17 |
| July 2007 | $273.60 | $2.28 |
| June 2007 | $291.60 | $2.43 |
| May 2007 | $301.20 | $2.51 |
| April 2007 | $318 | $2.65 |
| March 2007 | $316.80 | $2.64 |
| February 2007 | $339.60 | $2.83 |
| January 2007 | $339.60 | $2.83 |
| December 2006 | $304.80 | $2.54 |
| November 2006 | $369.60 | $3.08 |
| October 2006 | $321.60 | $2.68 |
| September 2006 | $256.80 | $2.14 |
| August 2006 | $282 | $2.35 |
| July 2006 | $252 | $2.10 |
| June 2006 | $223.20 | $1.86 |
| May 2006 | $250.80 | $2.09 |
| April 2006 | $327.60 | $2.73 |
| March 2006 | $435.60 | $3.63 |
| February 2006 | $463.20 | $3.86 |
| January 2006 | $438 | $3.65 |
| December 2005 | $442.80 | $3.69 |
| November 2005 | $522 | $4.35 |
| October 2005 | $584.40 | $4.87 |
| September 2005 | $630 | $5.25 |
| August 2005 | $637.20 | $5.31 |
| July 2005 | $602.40 | $5.02 |
| June 2005 | $499.20 | $4.16 |
| May 2005 | $464.40 | $3.87 |
| April 2005 | $369.60 | $3.08 |
| March 2005 | $420 | $3.50 |
| February 2005 | $560.40 | $4.67 |
| January 2005 | $598.80 | $4.99 |
| December 2004 | $478.80 | $3.99 |
| November 2004 | $319.20 | $2.66 |
| October 2004 | $490.80 | $4.09 |
| September 2004 | $181.20 | $1.51 |
| August 2004 | $196.80 | $1.64 |
| July 2004 | $193.20 | $1.61 |
| June 2004 | $187.20 | $1.56 |
| May 2004 | $159.60 | $1.33 |
| April 2004 | $218.40 | $1.82 |
| March 2004 | $199.20 | $1.66 |
| February 2004 | $242.40 | $2.02 |
| January 2004 | $286.80 | $2.39 |
| December 2003 | $246 | $2.05 |
| November 2003 | $256.80 | $2.14 |
| October 2003 | $210 | $1.75 |
| September 2003 | $249.60 | $2.08 |
| August 2003 | $176.40 | $1.47 |
| July 2003 | $194.40 | $1.62 |
| June 2003 | $211.20 | $1.76 |
| May 2003 | $200.40 | $1.67 |
| April 2003 | $90 | $0.75 |
| March 2003 | $114 | $0.95 |
| February 2003 | $132 | $1.10 |
| January 2003 | $133.20 | $1.11 |
| December 2002 | $140.40 | $1.17 |
| November 2002 | $86.40 | $0.72 |
| October 2002 | $72 | $0.60 |
| September 2002 | $91.20 | $0.76 |
| August 2002 | $150 | $1.25 |
| July 2002 | $188.40 | $1.57 |
| June 2002 | $200.40 | $1.67 |
| May 2002 | $217.20 | $1.81 |
| April 2002 | $273.60 | $2.28 |
| March 2002 | $279.60 | $2.33 |
| February 2002 | $330 | $2.75 |
| January 2002 | $402 | $3.35 |
| December 2001 | $432 | $3.60 |
| November 2001 | $355.20 | $2.96 |
| October 2001 | $301.20 | $2.51 |
| September 2001 | $241.20 | $2.01 |
| August 2001 | $441.60 | $3.68 |
| July 2001 | $810 | $6.75 |
| June 2001 | $564 | $4.70 |
| May 2001 | $432 | $3.60 |
| April 2001 | $212.40 | $1.77 |
| March 2001 | $225 | $1.87 |
| February 2001 | $363.74 | $3.03 |
| January 2001 | $427.50 | $3.56 |
| December 2000 | $333.74 | $2.78 |
| November 2000 | $438.74 | $3.66 |
| October 2000 | $675 | $5.62 |
| September 2000 | $810 | $6.75 |
| August 2000 | $1,158.74 | $9.66 |
| July 2000 | $577.50 | $4.81 |
| June 2000 | $645 | $5.37 |
| May 2000 | $345 | $2.87 |
| April 2000 | $577.50 | $4.81 |
| March 2000 | $960 | $8 |
| February 2000 | $967.50 | $8.06 |
| January 2000 | $671.24 | $5.59 |
| December 1999 | $161.24 | $1.34 |
| November 1999 | $172.50 | $1.44 |
| October 1999 | $165 | $1.37 |
| September 1999 | $198.74 | $1.66 |
| August 1999 | $150 | $1.25 |
| July 1999 | $172.50 | $1.44 |
| June 1999 | $86.24 | $0.72 |
| May 1999 | $123.74 | $1.03 |
| April 1999 | $142.50 | $1.19 |
| March 1999 | $146.24 | $1.22 |
| February 1999 | $165 | $1.37 |
| January 1999 | $210 | $1.75 |
| December 1998 | $195 | $1.62 |
| November 1998 | $191.24 | $1.59 |
| October 1998 | $105 | $0.88 |
| September 1998 | $116.24 | $0.97 |
| August 1998 | $123.74 | $1.03 |
| July 1998 | $157.50 | $1.31 |
| June 1998 | $172.50 | $1.44 |
| May 1998 | $243.74 | $2.03 |
| April 1998 | $330 | $2.75 |
| March 1998 | $405 | $3.37 |
| February 1998 | $412.50 | $3.44 |
| January 1998 | $360 | $3 |
| December 1997 | $442.50 | $3.69 |
| November 1997 | $585 | $4.87 |
| October 1997 | $750 | $6.25 |
| September 1997 | $630 | $5.25 |
| August 1997 | $630 | $5.25 |
| July 1997 | $667.50 | $5.56 |
| June 1997 | $690 | $5.75 |
| May 1997 | $675 | $5.62 |
| April 1997 | $885 | $7.37 |
| March 1997 | $960 | $8 |
| February 1997 | $1,080 | $9 |
| January 1997 | $1,170 | $9.75 |
| December 1996 | $1,050 | $8.75 |
| November 1996 | $975 | $8.12 |
| October 1996 | $1,065 | $8.87 |
| September 1996 | $1,005 | $8.37 |
| August 1996 | $1,155 | $9.62 |
| July 1996 | $960 | $8 |
| June 1996 | $1,380 | $11.50 |
| May 1996 | $1,440 | $12 |
| April 1996 | $1,747.50 | $14.56 |
| March 1996 | $1,725 | $14.37 |
| February 1996 | $1,905 | $15.87 |
| January 1996 | $2,235 | $18.62 |
| December 1995 | $1,920 | $16 |
| November 1995 | $1,515 | $12.62 |
| October 1995 | $1,275 | $10.62 |
| September 1995 | $1,185 | $9.87 |
| August 1995 | $1,245 | $10.37 |
| July 1995 | $810 | $6.75 |
| June 1995 | $840 | $7 |
| May 1995 | $750 | $6.25 |
| April 1995 | $795 | $6.62 |
| March 1995 | $720 | $6 |
| February 1995 | $690 | $5.75 |
| January 1995 | $495 | $4.12 |
| December 1994 | $585 | $4.87 |
| November 1994 | $600 | $5 |
| October 1994 | $705 | $5.87 |
| September 1994 | $900 | $7.50 |
| August 1994 | $915 | $7.62 |
| July 1994 | $780 | $6.50 |
| June 1994 | $750 | $6.25 |
| May 1994 | $1,057.50 | $8.81 |
| April 1994 | $1,230 | $10.25 |
| March 1994 | $1,215 | $10.12 |
| February 1994 | $1,200 | $10 |
| January 1994 | $1,170 | $9.75 |
| December 1993 | $1,350 | $11.25 |
| November 1993 | $1,485 | $12.37 |
| October 1993 | $1,395 | $11.62 |
| September 1993 | $1,275 | $10.62 |
| August 1993 | $1,305 | $10.87 |
| July 1993 | $855 | $7.12 |
| June 1993 | $945 | $7.87 |
| May 1993 | $945 | $7.87 |
| April 1993 | $810 | $6.75 |
| March 1993 | $705 | $5.87 |
| February 1993 | $675 | $5.62 |
| January 1993 | $900 | $7.50 |
| December 1992 | $915 | $7.62 |
| November 1992 | $975 | $8.12 |
| October 1992 | $840 | $7 |
| September 1992 | $960 | $8 |
| August 1992 | $720 | $6 |
| July 1992 | $825 | $6.87 |
| June 1992 | $750 | $6.25 |
| May 1992 | $720 | $6 |
| April 1992 | $660 | $5.50 |
| March 1992 | $1,170 | $9.75 |
STEM
Price: $1.83
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.90 USD
P/E Ratio: -3.56
Exchange: NYQ
Sector: Technology
Industry: Software - Infrastructure
Volume: 4.1 million
Market Capitalization: 282.4 million
Average Dividend Frequency: 2