Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	STEM	1.90	1.9199	1.78	1.91	0.06	2,456,216	4,471	1.55	1.65
2024-05-01	Z	STEM	1.82	1.97	1.81	1.85	0.01	2,753,088	3,999	1.71	1.97
2024-04-30	Z	STEM	1.83	1.91	1.8245	1.84	-0.045	2,682,832	4,466	1.71	1.90
2024-04-29	Z	STEM	1.85	1.94	1.84	1.89	0.065	2,740,681	6,419	1.70	2.21
2024-04-26	Z	STEM	1.72	1.8385	1.65	1.83	0.16	3,028,760	4,180	1.63	1.87
2024-04-25	Z	STEM	1.69	1.69	1.61	1.66	-0.07	2,268,105	3,704	1.66	1.83
2024-04-24	Z	STEM	1.68	1.73	1.65	1.73	0.025	2,515,821	5,192	1.50	1.73
2024-04-23	Z	STEM	1.65	1.785	1.64	1.70	0.08	5,208,276	7,786	1.75	1.79
2024-04-22	Z	STEM	1.57	1.63	1.46	1.62	0.08	6,128,207	6,049	1.62	1.75
2024-04-19	Z	STEM	1.54	1.60	1.5117	1.55	-0.04	4,026,886	7,218	1.53	1.59
2024-04-18	Z	STEM	1.62	1.68	1.53	1.59	0.015	3,451,118	6,736	1.50	1.60
2024-04-17	Z	STEM	1.58	1.6375	1.55	1.58	0.005	3,042,502	5,303	1.55	2.00
2024-04-16	Z	STEM	1.59	1.61	1.525	1.58	-0.02	4,942,486	10,916	1.55	1.58
2024-04-15	Z	STEM	1.76	1.765	1.59	1.59	-0.16	4,334,851	6,657	1.58	1.86
2024-04-12	Z	STEM	1.78	1.8489	1.73	1.75	-0.07	3,550,974	5,514	1.73	1.85
2024-04-11	Z	STEM	1.87	1.92	1.79	1.82	-0.04	2,830,559	4,697	1.80	2.00
2024-04-10	Z	STEM	1.92	1.92	1.79	1.85	-0.15	5,555,837	9,720	1.85	1.90
2024-04-09	Z	STEM	2.03	2.12	1.99	1.99	-0.035	3,414,049	5,427	1.93	2.01
2024-04-08	Z	STEM	1.96	2.1192	1.94	2.03	0.105	2,796,682	5,395	1.96	2.12
2024-04-05	Z	STEM	1.97	1.995	1.91	1.93	-0.075	2,703,675	5,784	1.81	2.00
2024-04-04	Z	STEM	2.07	2.205	1.99	2.01	-0.005	5,880,645	7,059	1.65	2.70
2024-04-03	Z	STEM	1.95	2.035	1.9001	2.02	0.08	2,566,165	6,001	1.95	2.05
2024-04-02	Z	STEM	2.04	2.05	1.92	1.94	-0.18	3,379,433	7,397	1.92	1.99
2024-04-01	Z	STEM	2.23	2.23	2.04	2.11	-0.08	2,724,791	7,102	2.06	2.14
2024-03-29	Z	STEM	2.18	2.26	2.095	2.19	-0.005	0	0	2.06	2.20
2024-03-28	Z	STEM	2.18	2.26	2.095	2.19	-0.005	4,111,906	6,565	2.06	2.20
2024-03-27	Z	STEM	1.92	2.20	1.90	2.19	0.335	6,752,425	8,912	2.15	2.20
2024-03-26	Z	STEM	1.99	2.0275	1.86	1.86	-0.13	3,858,016	6,612	1.85	1.91
2024-03-25	Z	STEM	2.01	2.14	1.98	1.99	-0.005	5,353,800	6,644	1.89	2.18
2024-03-22	Z	STEM	2.11	2.13	1.9722	1.99	-0.2615	6,018,450	10,098	2.01	2.10
2024-03-21	Z	STEM	2.00	2.27	1.9499	2.25	0.31	10,641,541	13,860	2.03	2.29
2024-03-20	Z	STEM	1.81	2.00	1.73	1.93	0.13	7,427,386	8,008	1.86	2.07
2024-03-19	Z	STEM	1.80	1.95	1.75	1.80	0.02	6,631,158	7,639	1.81	1.86
2024-03-18	Z	STEM	1.85	1.85	1.73	1.78	-0.06	4,711,463	7,175	1.75	1.88
2024-03-15	Z	STEM	1.75	1.90	1.73	1.85	0.065	6,797,120	7,992	1.78	3.66
2024-03-14	Z	STEM	1.89	1.89	1.75	1.78	-0.115	6,630,766	11,188	1.70	1.83
2024-03-13	Z	STEM	2.00	2.035	1.88	1.89	-0.13	6,424,786	8,383	1.89	2.05
2024-03-12	Z	STEM	2.04	2.07	1.96	2.03	0.04	6,107,052	9,817	1.99	2.05
2024-03-11	Z	STEM	2.17	2.2785	1.99	1.99	-0.173	5,679,944	10,193	2.01	2.05
2024-03-08	Z	STEM	2.11	2.27	2.09	2.17	0.075	6,747,463	11,620	2.14	2.23
2024-03-07	Z	STEM	2.24	2.24	2.07	2.10	-0.135	7,529,677	14,364	2.07	2.22
2024-03-06	Z	STEM	2.26	2.34	2.20	2.23		5,588,540	12,198	2.20	2.27
2024-03-05	Z	STEM	2.41	2.44	2.21	2.22	-0.305	6,929,494	11,696	2.21	2.32
2024-03-04	Z	STEM	2.57	2.57	2.3802	2.52	-0.065	6,080,236	9,228	2.40	2.50
2024-03-01	Z	STEM	2.7003	2.7487	2.55	2.585	-0.095	5,955,431	7,956	2.50	2.61
2024-02-29	Z	STEM	2.535	3.00	2.50	2.68	-0.045	11,470,150	16,474	2.61	2.68
2024-02-28	Z	STEM	2.63	2.84	2.58	2.73	0.175	9,029,024	10,452	2.33	2.55
2024-02-27	Z	STEM	2.73	2.77	2.49	2.56	-0.11	14,146,372	14,409	2.62	2.96
2024-02-26	Z	STEM	2.65	2.82	2.59	2.67	0.005	5,660,481	8,918	2.67	2.82
2024-02-23	Z	STEM	2.73	2.77	2.595	2.67	-0.0488	3,730,913	7,538	2.68	2.76
2024-02-22	Z	STEM	2.87	2.88	2.635	2.71	-0.115	6,640,574	10,298	2.68	2.78
2024-02-21	Z	STEM	2.85	2.92	2.80	2.82	-0.09	2,602,522	5,642	2.82	2.96
2024-02-20	Z	STEM	3.06	3.1015	2.88	2.91	-0.21	4,078,955	9,328	2.88	3.00
2024-02-19	Z	STEM	3.24	3.285	3.11	3.13	-0.245	0	0	3.14	3.26
2024-02-16	Z	STEM	3.24	3.285	3.11	3.13	-0.245	2,926,948	6,442	3.14	3.26
2024-02-15	Z	STEM	3.41	3.4561	3.24	3.37	0.045	3,480,706	6,308	3.31	3.45
2024-02-14	Z	STEM	3.15	3.345	3.10	3.33	0.275	2,535,207	5,849	3.11	3.38
2024-02-13	Z	STEM	3.15	3.27	3.00	3.05	-0.40	3,241,769	7,179	3.03	3.38
2024-02-12	Z	STEM	3.34	3.58	3.32	3.45	0.115	4,456,548	8,224	3.46	3.66
2024-02-09	Z	STEM	3.20	3.375	3.18	3.34	0.165	2,762,659	6,968	3.05	3.37
2024-02-08	Z	STEM	3.055	3.21	3.02	3.17	0.10	3,101,151	5,626	2.99	3.23
2024-02-07	Z	STEM	3.16	3.18	2.95	3.07	0.025	2,919,081	5,981	2.35	3.08
2024-02-06	Z	STEM	2.79	3.06	2.73	3.05	0.25	3,369,619	6,693	3.10	4.00
2024-02-05	Z	STEM	2.89	2.89	2.69	2.80	-0.19	3,577,453	11,803	2.81	3.14