Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED
Last Price Updated: 3:07 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.930 1.930 1.750 1.890 2,800 -0.03(-1.56%)
Mar 28, 2019 1.890 1.920 1.750 1.920 13,694 +0.07(+3.78%)
Mar 27, 2019 1.800 1.850 1.760 1.850 14,765 +0.10(+5.71%)
Mar 26, 2019 1.800 1.800 1.720 1.750 3,388 +0.05(+2.94%)
Mar 25, 2019 1.725 1.850 1.700 1.700 33,109 +0.00(+0.00%)
Mar 22, 2019 1.750 1.800 1.670 1.700 7,100 -0.05(-2.86%)
Mar 21, 2019 1.750 1.750 1.700 1.750 6,848 +0.05(+2.94%)
Mar 20, 2019 1.710 1.710 1.700 1.700 2,400 +0.04(+2.41%)
Mar 19, 2019 1.660 1.715 1.660 1.660 4,300 +0.01(+0.61%)
Mar 18, 2019 1.650 1.650 1.650 1.650 540 +0.01(+0.61%)
Mar 15, 2019 1.700 1.700 1.640 1.640 5,600 -0.14(-7.87%)
Mar 14, 2019 1.700 1.830 1.690 1.780 13,104 +0.08(+4.71%)
Mar 13, 2019 1.700 1.700 1.700 1.700 5,600 +0.00(+0.00%)
Mar 12, 2019 1.680 1.720 1.680 1.700 3,300 +0.02(+1.19%)
Mar 11, 2019 1.700 1.720 1.680 1.680 5,000 +0.00(+0.00%)
Mar 08, 2019 1.680 1.680 1.680 1.680 3,300 -0.02(-1.18%)
Mar 07, 2019 1.700 1.730 1.690 1.700 4,510 +0.01(+0.59%)
Mar 06, 2019 1.730 1.730 1.690 1.690 24,994 -0.02(-1.17%)
Mar 05, 2019 1.780 1.780 1.700 1.710 7,373 -0.02(-1.16%)
Mar 04, 2019 1.750 1.830 1.730 1.730 15,586 +0.03(+1.76%)
Mar 01, 2019 1.740 1.740 1.685 1.700 17,000 -0.05(-2.86%)
Feb 28, 2019 1.775 1.870 1.750 1.750 14,870 -0.09(-4.89%)
Feb 27, 2019 1.750 1.850 1.750 1.840 2,700 +0.06(+3.37%)
Feb 26, 2019 1.770 1.850 1.650 1.780 22,688 -0.11(-5.82%)
Feb 25, 2019 1.700 1.890 1.700 1.890 7,401 +0.09(+5.00%)
Feb 22, 2019 1.875 1.875 1.700 1.800 39,800 -0.05(-2.70%)
Feb 21, 2019 1.890 1.990 1.840 1.850 5,050 +0.05(+2.78%)
Feb 20, 2019 1.990 1.990 1.700 1.800 48,328 -0.10(-5.26%)
Feb 19, 2019 1.990 1.990 1.880 1.900 5,670 +0.02(+1.06%)
Feb 15, 2019 1.990 1.990 1.880 1.880 1,900 -0.12(-6.00%)
Feb 14, 2019 2.040 2.040 1.900 2.000 13,815 -0.05(-2.44%)
Feb 13, 2019 1.960 2.050 1.920 2.050 3,492 +0.01(+0.49%)
Feb 12, 2019 2.040 2.040 1.950 2.040 2,585 -0.01(-0.49%)
Feb 11, 2019 2.210 2.210 1.900 2.050 30,196 -0.34(-14.23%)
Feb 08, 2019 2.460 2.460 2.310 2.390 2,300 -0.01(-0.42%)
Feb 07, 2019 2.420 2.450 2.400 2.400 700 +0.00(+0.00%)
Feb 06, 2019 2.460 2.460 2.250 2.400 1,000 -0.05(-2.04%)
Feb 05, 2019 2.470 2.470 2.430 2.450 3,703 -0.03(-1.21%)
Feb 04, 2019 2.400 2.500 2.400 2.480 12,760 +0.03(+1.22%)
Feb 01, 2019 2.275 2.450 2.275 2.450 9,700 +0.15(+6.52%)
Jan 31, 2019 2.180 2.300 2.180 2.300 8,025 +0.20(+9.52%)
Jan 30, 2019 2.180 2.180 2.100 2.100 7,226 +0.00(+0.00%)
Jan 29, 2019 2.210 2.220 2.100 2.100 4,286 -0.10(-4.55%)
Jan 28, 2019 2.183 2.200 2.100 2.200 1,601 +0.10(+4.76%)
Jan 25, 2019 2.000 2.100 2.000 2.100 1,100 +0.05(+2.44%)
Jan 24, 2019 1.950 2.050 1.950 2.050 1,571 +0.10(+5.13%)
Jan 23, 2019 2.130 2.200 1.900 1.950 18,991 -0.15(-7.14%)
Jan 22, 2019 2.200 2.220 2.000 2.100 10,445 -0.20(-8.70%)
Jan 18, 2019 2.450 3.000 2.250 2.300 62,200 -0.15(-6.12%)
Jan 17, 2019 1.660 2.480 1.640 2.450 80,600 +0.86(+54.09%)
Jan 16, 2019 1.700 1.750 1.550 1.590 24,112 -0.09(-5.36%)
Jan 15, 2019 1.720 1.800 1.500 1.680 15,655 -0.04(-2.33%)
Jan 14, 2019 1.600 1.980 1.600 1.720 22,980 +0.12(+7.50%)
Jan 11, 2019 1.710 1.710 1.319 1.600 21,900 -0.11(-6.43%)
Jan 10, 2019 1.840 1.850 1.670 1.710 10,300 -0.12(-6.56%)
Jan 09, 2019 1.880 1.950 1.810 1.830 12,900 +0.13(+7.65%)
Jan 08, 2019 1.950 1.950 1.700 1.700 7,450 -0.25(-12.82%)
Jan 07, 2019 1.950 1.950 1.850 1.950 8,480 -0.04(-2.01%)
Jan 04, 2019 2.150 2.150 1.520 1.990 6,700 -0.01(-0.50%)
Jan 02, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 31, 2018 2.090 2.140 2.000 2.000 18,100 +0.00(+0.00%)
Dec 28, 2018 2.150 2.200 1.800 2.000 10,200 -0.10(-4.76%)
Dec 27, 2018 2.030 2.100 2.030 2.100 911 +0.01(+0.48%)
Dec 26, 2018 2.090 2.090 2.090 25 +0.00(+0.00%)
Dec 24, 2018 2.080 2.090 2.060 2.090 700 +0.00(+0.00%)
Dec 21, 2018 2.000 2.090 2.000 2.090 6,100 +0.09(+4.50%)
Dec 20, 2018 2.000 2.000 1.950 2.000 4,050 +0.00(+0.00%)
Dec 19, 2018 2.000 2.010 1.990 2.000 9,366 -0.02(-0.99%)
Dec 18, 2018 2.010 2.050 2.010 2.020 3,000 +0.01(+0.50%)
Dec 17, 2018 2.090 2.090 2.010 2.010 6,404 -0.11(-5.19%)
Dec 14, 2018 2.080 2.120 2.070 2.120 4,700 +0.04(+1.92%)
Dec 13, 2018 2.070 2.080 2.070 2.080 2,800 -0.05(-2.35%)
Dec 12, 2018 2.070 2.130 2.060 2.130 3,921 +0.07(+3.40%)
Dec 11, 2018 2.060 2.060 2.010 2.060 2,450 -0.02(-0.96%)
Dec 10, 2018 2.080 2.080 2.060 2.080 1,000 -0.05(-2.35%)
Dec 07, 2018 2.150 2.150 2.130 2.130 3,700 -0.02(-0.93%)
Dec 06, 2018 2.150 2.250 2.100 2.150 5,117 +0.00(+0.00%)
Dec 04, 2018 2.200 2.210 2.150 2.150 5,200 -0.05(-2.27%)
Dec 03, 2018 2.150 2.200 2.150 2.200 1,000 +0.05(+2.33%)
Nov 30, 2018 2.170 2.180 2.150 2.150 17,900 +0.04(+1.90%)
Nov 29, 2018 2.150 2.180 2.050 2.110 3,817 -0.04(-1.86%)
Nov 28, 2018 2.180 2.180 2.120 2.150 4,560 -0.05(-2.27%)
Nov 27, 2018 2.220 2.220 2.200 2.200 8,825 -0.02(-0.90%)
Nov 26, 2018 2.250 2.250 2.220 2.220 2,623 -0.08(-3.48%)
Nov 23, 2018 2.230 2.300 2.230 2.300 600 -0.10(-4.17%)
Nov 21, 2018 2.400 2.400 2.400 0 +0.12(+5.26%)
Nov 20, 2018 2.160 2.370 2.046 2.280 38,049 +0.13(+6.05%)
Nov 19, 2018 2.150 2.150 2.150 2.150 2,200 +0.00(+0.00%)
Nov 16, 2018 2.150 2.200 2.150 2.150 8,200 -0.10(-4.44%)
Nov 15, 2018 2.220 2.250 2.120 2.250 4,212 +0.04(+1.81%)
Nov 14, 2018 2.340 2.340 2.200 2.210 6,201 -0.13(-5.56%)
Nov 13, 2018 2.250 2.340 2.200 2.340 3,810 +0.04(+1.74%)
Nov 12, 2018 2.300 2.300 2.300 2.300 1,300 +0.05(+2.22%)
Nov 09, 2018 2.300 2.340 2.250 2.250 5,200 -0.05(-2.17%)
Nov 08, 2018 2.300 2.300 2.300 2.300 3,575 +0.00(+0.00%)
Nov 07, 2018 2.250 2.300 2.250 2.300 10,250 +0.05(+2.22%)
Nov 06, 2018 2.340 2.340 2.250 2.250 6,068 -0.05(-2.17%)
Nov 05, 2018 2.300 2.300 2.260 2.300 6,850 +0.05(+2.22%)
Nov 02, 2018 2.300 2.350 2.250 2.250 11,800 -0.05(-2.17%)
Nov 01, 2018 2.190 2.300 2.190 2.300 6,048 +0.11(+5.02%)
Oct 31, 2018 2.190 2.190 2.010 2.190 5,600 +0.05(+2.34%)
Oct 30, 2018 2.250 2.250 2.010 2.140 8,500 +0.14(+7.00%)
Oct 29, 2018 2.000 2.150 2.000 2.000 27,735 +0.00(+0.00%)
Oct 26, 2018 2.000 2.050 2.000 2.000 3,400 +0.05(+2.56%)
Oct 25, 2018 1.950 2.050 1.950 1.950 5,423 +0.01(+0.52%)
Oct 24, 2018 2.110 2.110 1.800 1.940 17,200 -0.16(-7.62%)
Oct 23, 2018 2.200 2.200 2.100 2.100 10,215 +0.00(+0.00%)
Oct 22, 2018 2.200 2.200 2.060 2.100 11,182 -0.06(-2.78%)
Oct 19, 2018 2.300 2.480 2.160 2.160 10,100 -0.04(-1.82%)
Oct 18, 2018 2.250 2.250 2.200 2.200 4,636 -0.14(-5.98%)
Oct 17, 2018 2.300 2.340 2.250 2.340 6,410 +0.04(+1.74%)
Oct 16, 2018 2.200 2.350 2.200 2.300 1,630 +0.10(+4.55%)
Oct 15, 2018 2.380 2.380 2.200 2.200 8,325 -0.18(-7.56%)
Oct 12, 2018 2.340 2.380 2.340 2.380 500 +0.04(+1.71%)
Oct 11, 2018 2.340 2.340 2.340 2.340 300 +0.13(+5.88%)
Oct 10, 2018 2.150 2.210 2.150 2.210 1,475 +0.07(+3.27%)
Oct 09, 2018 2.300 2.370 2.140 2.140 7,138 -0.16(-6.96%)
Oct 05, 2018 2.300 2.300 2.300 0 +0.10(+4.55%)
Oct 04, 2018 2.350 2.350 2.200 2.200 2,429 -0.10(-4.35%)
Oct 03, 2018 2.260 2.300 2.260 2.300 1,673 -0.10(-4.17%)
Oct 02, 2018 2.410 2.440 2.400 2.400 3,973 +0.00(+0.00%)
Oct 01, 2018 2.200 2.430 2.190 2.400 16,095 +0.17(+7.62%)
Sep 28, 2018 2.150 2.230 2.100 2.230 5,500 +0.05(+2.29%)
Sep 27, 2018 2.250 2.250 2.180 2.180 2,701 -0.03(-1.36%)
Sep 26, 2018 2.400 2.400 2.210 2.210 12,475 -0.04(-1.78%)
Sep 25, 2018 2.470 2.470 2.250 2.250 23,829 -0.19(-7.79%)
Sep 24, 2018 2.010 2.502 1.950 2.440 44,312 +0.44(+22.00%)
Sep 21, 2018 1.960 2.030 1.930 2.000 23,600 +0.01(+0.50%)
Sep 20, 2018 1.900 1.990 1.900 1.990 18,851 +0.12(+6.42%)
Sep 19, 2018 2.000 2.000 1.756 1.870 11,043 -0.08(-4.10%)
Sep 18, 2018 2.000 2.000 1.900 1.950 14,120 -0.20(-9.30%)
Sep 17, 2018 2.030 2.150 1.910 2.150 9,910 +0.20(+10.26%)
Sep 14, 2018 1.910 2.070 1.900 1.950 39,100 +0.04(+2.36%)
Sep 13, 2018 1.930 1.933 1.850 1.905 15,968 +0.05(+2.97%)
Sep 12, 2018 1.650 2.050 1.650 1.850 61,221 +0.15(+8.82%)
Sep 11, 2018 1.950 1.950 1.700 1.700 7,507 -0.25(-12.82%)
Sep 10, 2018 2.420 2.600 1.950 1.950 13,467 -0.43(-18.07%)
Sep 07, 2018 2.600 2.600 2.360 2.380 6,100 -0.24(-9.16%)
Sep 06, 2018 2.620 2.620 2.600 2.620 7,600 +0.07(+2.75%)
Sep 05, 2018 2.550 2.550 2.550 2.550 200 +0.00(+0.00%)
Sep 04, 2018 2.630 2.630 2.550 2.550 10,737 -0.14(-5.03%)
Aug 31, 2018 2.685 2.685 2.685 0 -0.27(-8.98%)
Aug 30, 2018 3.000 3.000 2.950 2.950 1,200 -0.05(-1.67%)
Aug 29, 2018 3.000 3.000 3.000 3.000 3,075 +0.00(+0.00%)
Aug 28, 2018 3.500 3.500 3.000 3.000 5,463 -0.20(-6.25%)
Aug 27, 2018 3.780 3.790 3.200 3.200 1,650 -0.20(-5.88%)
Aug 24, 2018 3.540 3.540 3.400 3.400 3,100 -0.18(-5.03%)
Aug 23, 2018 3.580 3.580 3.510 3.580 1,130 +0.08(+2.29%)
Aug 22, 2018 3.580 3.580 3.500 3.500 821 -0.05(-1.41%)
Aug 21, 2018 4.000 4.000 3.500 3.550 20,015 -0.40(-10.13%)
Aug 20, 2018 4.100 4.100 3.950 3.950 7,300 -0.20(-4.82%)
Aug 17, 2018 4.150 4.150 4.150 93 +0.00(+0.00%)
Aug 16, 2018 4.150 4.150 4.150 4.150 4,013 +0.20(+5.06%)
Aug 15, 2018 4.000 4.000 3.950 3.950 10,617 -0.05(-1.25%)
Aug 14, 2018 4.100 4.100 4.000 4.000 2,050 -0.15(-3.61%)
Aug 13, 2018 4.100 4.400 4.100 4.150 4,000 +0.09(+2.22%)
Aug 10, 2018 4.500 4.500 4.060 4.060 400 -0.64(-13.62%)
Aug 09, 2018 4.600 4.750 3.750 4.700 4,583 +0.10(+2.17%)
Aug 08, 2018 4.600 4.600 4.600 4.600 100 -0.35(-7.07%)
Aug 07, 2018 5.000 5.000 4.950 4.950 1,288 -0.05(-1.00%)
Aug 06, 2018 4.950 5.100 4.950 5.000 1,060 +0.05(+1.01%)
Aug 03, 2018 4.950 4.950 4.950 4.950 100 +0.00(+0.00%)
Aug 02, 2018 4.660 5.000 4.500 4.950 1,087 +0.20(+4.21%)
Aug 01, 2018 4.950 4.950 4.750 4.750 5,604 +0.00(+0.00%)
Jul 31, 2018 4.700 4.750 4.700 4.750 250 +0.25(+5.56%)
Jul 26, 2018 4.500 4.500 4.500 0 -0.25(-5.26%)
Jul 24, 2018 4.750 4.750 4.750 25 -0.20(-4.04%)
Jul 20, 2018 4.950 4.950 4.950 0 -0.05(-1.00%)
Jul 19, 2018 5.110 5.110 5.000 5.000 6,450 -0.35(-6.54%)
Jul 18, 2018 5.350 5.350 5.350 5.350 1,012 +0.25(+4.90%)
Jul 17, 2018 5.350 5.350 5.100 5.100 1,289 -0.25(-4.67%)
Jul 16, 2018 5.350 5.350 5.350 5.350 140 -0.20(-3.60%)
Jul 10, 2018 5.550 5.550 5.550 0 +0.30(+5.71%)
Jul 09, 2018 5.250 5.250 5.250 5.250 1,438 -0.15(-2.78%)
Jul 05, 2018 5.400 5.400 5.400 19 -0.02(-0.37%)
Jul 02, 2018 5.420 5.420 5.420 0 +0.02(+0.37%)
Jun 29, 2018 5.300 5.400 5.250 5.400 4,968 +0.05(+0.93%)
Jun 28, 2018 5.350 5.350 5.350 5.350 3,004 -0.15(-2.73%)
Jun 27, 2018 5.500 5.500 5.500 5.500 1,610 +0.00(+0.00%)
Jun 26, 2018 5.240 5.750 5.240 5.500 7,500 +0.50(+10.00%)
Jun 25, 2018 5.000 5.000 5.000 5.000 938 -0.25(-4.76%)
Jun 22, 2018 5.250 5.250 5.250 5.250 782 +0.00(+0.00%)
Jun 21, 2018 5.740 5.740 5.250 5.250 2,995 -0.49(-8.54%)
Jun 20, 2018 5.750 5.750 5.740 5.740 3,325 +0.49(+9.33%)
Jun 19, 2018 5.250 5.250 5.250 5.250 251 +0.25(+5.00%)
Jun 18, 2018 5.000 5.000 5.000 5.000 307 +0.00(+0.00%)
Jun 15, 2018 5.250 5.250 5.000 5.000 3,246 -1.25(-20.00%)
Jun 14, 2018 6.500 6.500 6.250 6.250 7,557 -1.50(-19.35%)
Jun 13, 2018 6.500 7.750 6.500 7.750 1,082 +1.25(+19.23%)
Jun 12, 2018 7.750 7.750 6.500 6.500 1,320 -1.25(-16.13%)
Jun 08, 2018 7.750 7.750 7.750 1 +0.25(+3.33%)
Jun 07, 2018 5.500 7.500 5.500 7.500 984 +2.50(+50.00%)
Jun 06, 2018 4.000 5.000 4.000 5.000 2,211 +1.00(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.