STEM
STEM (STEM)
NYSE
$6.54+$0.02 (+0.31%)
Price as of Jul 14, 2026 6:19 AM EDT
  • $58.4M
    Market Cap
  • -23.02%
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    -10.81%
    Low Price$6.52
    High Price$8.22
  • 3 Months
    -32.44%
    Low Price$6.52
    High Price$11.80
  • 1 Year
    -23.02%
    Low Price$6.52
    High Price$29.79
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
6.82
6.93
6.42
6.52
-6.32%
183,922
07/10/2026
7.12
7.12
6.83
6.96
-1.83%
87,449
07/09/2026
6.92
7.18
6.88
7.09
+2.46%
65,513
07/08/2026
7.10
7.14
6.70
6.92
-3.62%
127,382
07/07/2026
7.68
7.77
7.14
7.18
-7.83%
139,023
07/06/2026
7.77
8.21
7.73
7.79
-0.76%
94,714
07/02/2026
8.03
8.24
7.55
7.85
-0.88%
119,587
07/01/2026
7.79
8.29
7.75
7.92
+1.41%
99,418
06/30/2026
7.57
7.98
7.48
7.81
+4.41%
94,767
06/29/2026
7.42
7.64
7.28
7.48
+1.63%
68,076
06/26/2026
7.15
7.41
7.12
7.36
+1.66%
128,125
06/25/2026
7.55
7.60
7.15
7.24
-2.82%
123,053
06/24/2026
7.75
7.92
7.37
7.45
-2.36%
89,487
06/23/2026
7.74
8.13
7.63
7.63
-5.33%
64,660
06/22/2026
8.20
8.49
7.76
8.06
-1.95%
102,161
06/18/2026
7.96
8.32
7.71
8.22
+7.03%
123,786
06/17/2026
7.82
8.28
7.63
7.68
-1.29%
87,091
06/16/2026
7.70
8.00
7.60
7.78
+0.26%
84,764
06/15/2026
7.69
8.19
7.69
7.76
+6.16%
138,995
06/12/2026
7.54
7.83
7.20
7.31
-3.43%
137,149
06/11/2026
7.36
7.62
7.24
7.57
+2.44%
114,632
06/10/2026
7.59
7.94
7.34
7.39
-4.03%
79,255
06/09/2026
7.90
8.37
7.40
7.70
-1.03%
172,538
06/08/2026
7.97
8.04
7.60
7.78
+1.04%
182,326
06/05/2026
9.03
9.03
7.60
7.70
-16.03%
300,557
06/04/2026
8.97
9.24
8.78
9.17
+1.44%
182,379
06/03/2026
9.76
9.89
9.03
9.04
-9.78%
185,784
06/02/2026
10.06
10.50
9.98
10.02
-1.28%
255,823
06/01/2026
9.50
10.27
9.21
10.15
+4.42%
223,292
05/29/2026
10.08
10.12
9.61
9.72
-4.80%
140,905
05/28/2026
10.10
10.52
9.98
10.21
-0.39%
213,714
05/27/2026
10.50
10.73
10.01
10.25
-0.29%
217,082
05/26/2026
9.73
10.53
9.58
10.28
+8.67%
311,761
05/22/2026
9.30
9.59
9.10
9.46
+3.39%
204,161
05/21/2026
8.79
9.15
8.73
9.15
+2.81%
110,922
05/20/2026
8.69
9.06
8.35
8.90
+3.13%
130,360
05/19/2026
8.59
8.76
8.20
8.63
-1.82%
164,721
05/18/2026
8.66
8.89
8.37
8.79
+0.46%
98,199
05/15/2026
8.81
9.11
8.40
8.75
-6.32%
250,248
05/14/2026
9.00
9.35
8.72
9.34
+3.89%
182,128
05/13/2026
8.91
9.28
8.75
8.99
+1.12%
118,948
05/12/2026
9.16
9.16
8.69
8.89
-2.63%
127,195
05/11/2026
8.93
9.41
8.69
9.13
-0.33%
193,366
05/08/2026
8.81
9.22
8.30
9.16
+4.93%
277,290
05/07/2026
8.99
9.48
8.36
8.73
-19.98%
591,624
05/06/2026
10.82
11.15
10.50
10.91
+3.12%
304,002
05/06/2026
-$2.22 Earnings
05/05/2026
10.31
10.76
10.20
10.58
+4.44%
111,881
05/04/2026
10.70
10.70
10.08
10.13
-5.86%
123,077
05/01/2026
10.81
11.11
10.66
10.76
+0.56%
81,025
04/30/2026
10.52
10.89
10.40
10.70
+3.48%
77,502
04/29/2026
10.55
10.68
10.00
10.34
-2.64%
69,989
04/28/2026
10.94
11.06
10.13
10.62
-5.93%
146,646
04/27/2026
11.82
12.22
10.82
11.29
-1.05%
164,617
04/24/2026
11.43
12.00
10.88
11.41
+1.15%
103,520
04/23/2026
11.86
11.94
11.00
11.28
-4.41%
115,060
04/22/2026
11.29
12.27
11.10
11.80
+8.96%
159,584
04/21/2026
11.43
11.89
10.74
10.83
-3.99%
124,639
04/20/2026
10.64
11.46
10.50
11.28
+4.35%
108,250
04/17/2026
10.97
11.52
10.80
10.81
+1.03%
137,536
04/16/2026
10.88
10.92
10.16
10.70
-0.47%
92,909
04/15/2026
10.52
10.80
10.44
10.75
+3.86%
117,458
04/14/2026
10.00
10.54
10.00
10.35
+7.25%
102,746
04/13/2026
9.25
9.76
9.09
9.65
+2.44%
61,948
04/10/2026
9.80
10.10
9.42
9.42
-3.19%
64,903
04/09/2026
9.40
9.89
9.38
9.73
+0.52%
79,999
04/08/2026
9.54
10.12
9.34
9.68
+9.88%
146,018
04/07/2026
8.88
9.00
8.49
8.81
-2.87%
72,840
04/06/2026
8.67
9.32
8.67
9.07
+4.73%
86,924
04/02/2026
8.39
8.87
8.32
8.66
-1.93%
112,511
04/01/2026
8.94
9.25
8.53
8.83
-0.11%
119,749
03/31/2026
8.47
8.95
8.44
8.84
+7.15%
155,162
03/30/2026
8.79
8.81
8.12
8.25
-5.71%
121,440
03/27/2026
9.41
9.59
8.65
8.75
-9.98%
182,835
03/26/2026
10.22
10.51
9.53
9.72
-7.16%
222,028
03/25/2026
10.10
10.99
10.10
10.47
+4.80%
139,464
03/24/2026
9.99
10.56
9.84
9.99
-1.58%
76,123
03/23/2026
9.82
10.46
9.58
10.15
+4.64%
125,348
03/20/2026
10.42
10.42
9.40
9.70
-7.27%
154,676
03/19/2026
10.31
10.75
10.10
10.46
-1.23%
128,738
03/18/2026
10.66
10.94
10.50
10.59
-2.84%
78,556
03/17/2026
10.94
11.41
10.47
10.90
+0.09%
114,861
03/16/2026
10.77
11.43
10.77
10.89
+4.11%
78,758
03/13/2026
10.66
11.13
10.46
10.46
-1.32%
93,104
03/12/2026
10.52
10.98
10.09
10.60
-0.38%
166,902
03/11/2026
10.83
11.24
10.41
10.64
-2.03%
128,290
03/10/2026
11.09
11.60
10.70
10.86
-3.64%
195,640
03/09/2026
11.23
11.38
10.70
11.27
-6.94%
306,136
03/06/2026
11.83
13.33
11.63
12.11
-0.57%
337,863
03/05/2026
12.17
13.72
11.62
12.18
+21.19%
1,001,534
03/04/2026
10.00
10.73
9.76
10.05
+5.79%
376,427
03/04/2026
-$1.88 Earnings
03/03/2026
9.75
9.85
9.35
9.50
-5.66%
144,423
03/02/2026
10.04
10.60
9.91
10.07
-4.19%
136,340
02/27/2026
10.99
11.10
10.23
10.51
-7.73%
189,656
02/26/2026
11.57
11.66
10.93
11.39
-2.15%
88,011
02/25/2026
11.37
12.05
11.27
11.64
+4.49%
150,541
02/24/2026
10.58
11.33
10.35
11.14
+4.90%
88,532
02/23/2026
10.85
11.00
10.35
10.62
-5.68%
162,205
02/20/2026
11.40
11.85
11.02
11.26
-1.83%
137,931