Stem, Inc. (STEM)
4.72
-0.40
(-7.81%)
USD |
NYSE |
Sep 11, 16:00
4.70
-0.02
(-0.42%)
Pre-Market: 08:05
Stem Price : 4.72 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 5.17 | 5.195 | 4.71 | 4.72 | 206471.0 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.02 | 5.12 | 125806.0 |
| Sep 09, 2026 | 5.57 | 5.76 | 5.33 | 5.37 | 107347.0 |
| Sep 08, 2026 | 5.62 | 5.894 | 5.58 | 5.64 | 99135.00 |
| Sep 04, 2026 | 5.55 | 5.70 | 5.501 | 5.57 | 71777.00 |
| Sep 03, 2026 | 5.55 | 5.62 | 5.42 | 5.51 | 55621.00 |
| Sep 02, 2026 | 5.53 | 5.72 | 5.432 | 5.46 | 68560.00 |
| Sep 01, 2026 | 5.54 | 5.72 | 5.46 | 5.49 | 76866.00 |
| Aug 31, 2026 | 5.50 | 5.74 | 5.50 | 5.72 | 89801.00 |
| Aug 28, 2026 | 5.55 | 5.715 | 5.43 | 5.44 | 93366.00 |
| Aug 27, 2026 | 5.78 | 5.888 | 5.61 | 5.70 | 139351.0 |
| Aug 26, 2026 | 5.66 | 5.79 | 5.55 | 5.66 | 46127.00 |
| Aug 25, 2026 | 5.60 | 5.79 | 5.515 | 5.61 | 80462.00 |
| Aug 24, 2026 | 5.72 | 5.72 | 5.37 | 5.46 | 84493.00 |
| Aug 21, 2026 | 5.68 | 5.95 | 5.65 | 5.70 | 82807.00 |
| Aug 20, 2026 | 5.70 | 5.84 | 5.48 | 5.65 | 83773.00 |
| Aug 19, 2026 | 5.86 | 5.97 | 5.662 | 5.76 | 126970.0 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.78 | 5.84 | 95012.00 |
| Aug 17, 2026 | 6.41 | 6.45 | 6.03 | 6.10 | 95884.00 |
| Aug 14, 2026 | 6.25 | 6.60 | 6.05 | 6.34 | 171580.0 |
| Aug 13, 2026 | 5.75 | 7.020 | 5.63 | 6.24 | 483543.0 |
| Aug 12, 2026 | 6.02 | 6.040 | 5.42 | 5.45 | 212791.0 |
| Aug 11, 2026 | 5.67 | 5.92 | 5.600 | 5.89 | 81485.00 |
| Aug 10, 2026 | 5.89 | 5.954 | 5.33 | 5.68 | 152918.0 |
| Aug 07, 2026 | 5.87 | 6.07 | 5.84 | 5.88 | 70976.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Solar Energy Initiatives, Inc. | 0.0023 |
| CACI International, Inc. | 621.17 |
| KBR, Inc. | 36.59 |
| LSI Industries, Inc. | 20.03 |
| Professional Diversity Network, Inc. | 3.648 |
Price Related Metrics
| PS Ratio | 0.2749 |
| Price to Free Cash Flow | 5.696 |
| Earnings Yield | -180.6% |
| Market Cap | 45.35M |