Stem Holdings

STMH
🏛️ usa →
0.01
Last Update: 2024-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.00 11.07 8.85 9.50 0.0M
2021-12-30 8.04 9.45 8.04 8.92 0.0M
2021-12-29 9.50 10.93 8.51 8.56 0.0M
2021-12-28 10.79 10.93 8.00 10.00 0.0M
2021-12-27 11.17 12.00 8.80 11.15 0.0M
2021-12-23 9.30 11.39 8.75 11.17 0.0M
2021-12-22 8.50 9.30 8.50 9.00 0.0M
2021-12-21 10.40 10.40 8.12 8.96 0.0M
2021-12-20 8.54 12.84 8.30 9.00 0.0M
2021-12-17 10.62 11.25 8.90 8.91 0.0M
2021-12-16 10.00 11.03 10.00 10.75 0.0M
2021-12-15 9.70 10.50 9.63 10.25 0.0M
2021-12-14 9.90 10.50 9.00 10.00 0.0M
2021-12-13 8.80 10.05 8.80 9.50 0.0M
2021-12-10 9.00 10.50 9.00 9.93 0.0M
2021-12-09 10.72 11.03 10.00 10.18 0.0M
2021-12-08 10.94 11.55 9.81 11.06 0.0M
2021-12-07 10.99 11.19 10.30 10.91 0.0M
2021-12-06 10.00 11.16 9.75 11.16 0.0M
2021-12-03 10.50 10.62 10.00 10.44 0.0M
2021-12-02 10.01 10.96 10.00 10.29 0.0M
2021-12-01 12.00 12.69 9.80 10.41 0.0M
2021-11-30 13.78 15.20 11.70 11.81 0.0M
2021-11-29 15.51 16.48 14.01 14.10 0.0M
2021-11-26 16.87 16.87 15.00 16.01 0.0M
2021-11-24 17.99 17.99 16.50 17.08 0.0M
2021-11-23 17.95 18.00 16.00 17.09 0.0M
2021-11-22 18.50 19.42 17.95 18.60 0.0M
2021-11-19 19.00 20.00 17.68 18.50 0.0M
2021-11-18 23.47 23.47 19.36 19.84 0.0M
2021-11-17 18.50 23.60 18.03 22.00 0.0M
2021-11-16 20.00 20.00 18.61 19.30 0.0M
2021-11-15 19.10 20.90 18.07 20.00 0.0M
2021-11-12 19.00 43.10 18.25 20.02 0.0M
2021-11-11 18.00 18.99 17.60 18.50 0.0M
2021-11-10 17.00 19.00 16.78 18.58 0.0M
2021-11-09 18.97 18.97 18.23 18.55 0.0M
2021-11-08 17.73 18.70 15.88 18.70 0.0M
2021-11-05 16.80 17.69 15.75 16.75 0.0M
2021-11-04 19.75 20.60 16.42 17.19 0.0M
2021-11-03 21.03 21.16 19.50 20.16 0.0M
2021-11-02 20.00 21.00 19.29 21.00 0.0M
2021-11-01 20.00 21.08 20.00 20.60 0.0M
2021-10-29 19.34 21.05 19.34 20.39 0.0M
2021-10-28 21.64 22.30 18.57 20.00 0.0M
2021-10-27 21.00 22.37 21.00 21.00 0.0M
2021-10-26 23.70 23.70 21.03 21.03 0.0M
2021-10-25 22.34 22.90 21.00 22.20 0.0M
2021-10-22 22.70 23.95 21.90 22.30 0.0M
2021-10-21 22.01 23.87 22.00 22.70 0.0M
2021-10-20 22.46 23.90 22.11 23.00 0.0M
2021-10-19 22.51 25.50 21.36 24.75 0.0M
2021-10-18 20.70 24.00 20.70 22.77 0.0M
2021-10-15 23.60 24.30 22.81 23.27 0.0M
2021-10-14 26.00 26.00 23.33 24.30 0.0M
2021-10-13 26.22 26.22 24.89 25.00 0.0M
2021-10-12 25.60 26.30 24.00 24.89 0.0M
2021-10-11 24.75 29.40 23.20 27.09 0.0M
2021-10-08 24.00 24.00 23.00 23.95 0.0M
2021-10-07 23.90 24.00 23.02 24.00 0.0M
2021-10-06 23.98 23.98 23.00 23.80 0.0M
2021-10-05 23.43 24.71 23.35 24.69 0.0M
2021-10-04 25.51 25.55 23.50 24.00 0.0M
2021-10-01 26.55 26.55 24.26 25.00 0.0M
2021-09-30 25.00 25.89 24.00 25.89 0.0M
2021-09-29 23.35 25.87 23.35 24.84 0.0M
2021-09-28 25.96 25.96 24.00 24.50 0.0M
2021-09-27 24.75 25.84 24.00 24.75 0.0M
2021-09-24 24.05 26.30 24.05 25.90 0.0M
2021-09-23 25.00 26.90 24.91 25.00 0.0M
2021-09-22 26.50 26.75 24.82 25.44 0.0M
2021-09-21 29.95 29.95 24.01 26.25 0.0M
2021-09-20 29.00 30.50 27.00 27.52 0.0M
2021-09-17 32.49 32.49 27.50 29.00 0.0M
2021-09-16 31.00 34.79 28.57 30.00 0.0M
2021-09-15 27.52 28.10 27.00 28.10 0.0M
2021-09-14 28.25 28.25 26.03 27.99 0.0M
2021-09-13 29.02 29.02 26.56 26.93 0.0M
2021-09-10 28.54 29.40 26.78 28.40 0.0M
2021-09-09 27.00 27.76 26.78 27.10 0.0M
2021-09-08 28.60 29.00 26.01 26.85 0.0M
2021-09-07 29.69 30.54 28.60 29.50 0.0M
2021-09-03 28.74 30.86 28.74 30.86 0.0M
2021-09-02 29.00 30.37 29.00 30.00 0.0M
2021-09-01 29.18 29.75 28.65 29.57 0.0M
2021-08-31 28.21 31.00 28.21 30.97 0.0M
2021-08-30 31.00 31.43 30.60 30.60 0.0M
2021-08-27 30.01 32.00 29.50 30.60 0.0M
2021-08-26 30.00 31.50 29.00 30.96 0.0M
2021-08-25 29.70 31.50 28.63 31.50 0.0M
2021-08-24 31.20 31.20 27.72 29.30 0.0M
2021-08-23 31.00 31.50 29.90 31.20 0.0M
2021-08-20 31.00 31.00 30.00 31.00 0.0M
2021-08-19 30.00 31.55 30.00 31.00 0.0M
2021-08-18 30.50 32.04 30.50 31.20 0.0M
2021-08-17 29.01 31.73 28.49 31.00 0.0M
2021-08-16 33.00 33.00 26.00 29.57 0.0M
2021-08-13 32.00 32.50 26.14 27.40 0.0M
2021-08-12 25.00 28.43 24.26 28.06 0.0M
2021-08-11 29.47 29.47 24.57 25.53 0.0M
2021-08-10 31.10 31.10 27.04 27.99 0.0M
2021-08-09 29.21 30.24 28.00 28.41 0.0M
2021-08-06 29.89 30.10 27.80 29.39 0.0M
2021-08-05 31.04 32.10 29.51 30.00 0.0M
2021-08-04 28.75 29.97 28.75 29.58 0.0M
2021-08-03 31.86 31.86 29.00 30.00 0.0M
2021-08-02 32.80 32.80 28.50 31.76 0.0M
2021-07-30 28.55 29.50 27.76 29.05 0.0M
2021-07-29 27.64 29.99 27.50 28.75 0.0M
2021-07-28 27.50 29.74 27.50 28.64 0.0M
2021-07-27 28.08 29.10 27.55 28.00 0.0M
2021-07-26 28.41 29.00 26.00 28.50 0.0M
2021-07-23 29.03 30.66 28.26 28.35 0.0M
2021-07-22 27.36 29.00 27.36 29.00 0.0M
2021-07-21 30.98 30.99 28.15 28.57 0.0M
2021-07-20 30.00 30.00 26.30 29.20 0.0M
2021-07-19 31.02 31.02 28.00 28.93 0.0M
2021-07-16 30.55 30.58 28.58 29.00 0.0M
2021-07-15 34.58 34.58 27.70 30.26 0.0M
2021-07-14 32.75 35.74 32.75 33.51 0.0M
2021-07-13 38.00 38.00 34.03 34.73 0.0M
2021-07-12 34.42 39.70 34.42 36.50 0.0M
2021-07-09 38.53 38.53 35.75 37.70 0.0M
2021-07-08 39.25 39.25 35.63 36.19 0.0M
2021-07-07 38.44 38.92 36.76 37.73 0.0M
2021-07-06 39.40 40.39 38.03 38.31 0.0M
2021-07-02 38.95 39.40 36.73 38.80 0.0M
2021-07-01 35.81 38.25 35.81 37.19 0.0M
2021-06-30 36.00 37.12 34.88 36.66 0.0M
2021-06-29 36.46 37.20 35.49 36.80 0.0M
2021-06-28 38.70 38.70 33.70 36.30 0.0M
2021-06-25 35.91 37.20 35.91 36.30 0.0M
2021-06-24 37.19 38.99 35.90 37.09 0.0M
2021-06-23 38.60 38.60 35.00 36.48 0.0M
2021-06-22 37.38 38.04 35.01 37.50 0.0M
2021-06-21 35.00 37.99 35.00 36.63 0.0M
2021-06-18 36.20 37.00 35.12 36.50 0.0M
2021-06-17 38.50 39.00 36.80 36.80 0.0M
2021-06-16 38.00 39.59 36.15 38.10 0.0M
2021-06-15 41.73 41.73 36.00 37.10 0.0M
2021-06-14 41.25 41.25 38.10 40.00 0.0M
2021-06-11 39.62 41.60 39.20 41.50 0.0M
2021-06-10 43.00 43.00 39.62 40.33 0.0M
2021-06-09 42.00 42.70 38.92 40.00 0.0M
2021-06-08 41.37 41.37 39.38 41.00 0.0M
2021-06-07 42.19 44.00 40.00 41.00 0.0M
2021-06-04 43.50 43.50 42.00 43.00 0.0M
2021-06-03 43.00 43.50 41.28 41.50 0.0M
2021-06-02 44.00 44.00 41.31 41.80 0.0M
2021-06-01 42.40 44.50 42.00 43.75 0.0M
2021-05-28 45.00 45.00 42.00 44.50 0.0M
2021-05-27 45.27 45.27 41.59 43.73 0.0M
2021-05-26 43.50 47.24 41.31 44.00 0.0M
2021-05-25 41.67 43.50 41.47 43.50 0.0M
2021-05-24 41.88 47.00 41.88 42.54 0.0M
2021-05-21 43.00 44.01 41.88 43.11 0.0M
2021-05-20 43.91 44.20 41.50 43.33 0.0M
2021-05-19 43.04 47.00 41.48 43.30 0.0M
2021-05-18 41.13 46.00 41.00 46.00 0.0M
2021-05-17 42.97 43.08 40.00 41.45 0.0M
2021-05-14 40.48 45.33 40.00 43.75 0.0M
2021-05-13 40.10 43.72 40.00 40.44 0.0M
2021-05-12 43.04 43.40 40.82 41.14 0.0M
2021-05-11 43.00 46.00 40.15 43.38 0.0M
2021-05-10 48.80 48.81 41.00 42.76 0.0M
2021-05-07 45.18 51.03 44.00 46.95 0.0M
2021-05-06 48.02 48.02 43.35 46.04 0.0M
2021-05-05 48.03 48.40 45.58 47.90 0.0M
2021-05-04 51.18 51.18 47.20 47.50 0.0M
2021-05-03 50.44 53.60 50.00 52.00 0.0M
2021-04-30 56.00 56.00 49.00 51.00 0.0M
2021-04-29 62.00 62.00 50.00 54.60 0.0M
2021-04-28 46.49 57.80 46.02 56.50 0.0M
2021-04-27 49.74 49.75 43.00 45.00 0.0M
2021-04-26 50.72 50.72 44.24 46.88 0.0M
2021-04-23 44.00 44.28 43.00 44.24 0.0M
2021-04-22 45.00 45.75 42.38 43.75 0.0M
2021-04-21 46.00 47.52 43.05 44.89 0.0M
2021-04-20 52.00 52.95 43.88 45.48 0.0M
2021-04-19 54.00 54.00 50.00 50.27 0.0M
2021-04-16 52.00 53.60 50.00 53.00 0.0M
2021-04-15 53.88 56.00 50.07 53.00 0.0M
2021-04-14 56.50 56.52 54.00 55.95 0.0M
2021-04-13 60.00 60.00 55.50 56.51 0.0M
2021-04-12 59.50 61.18 58.00 59.00 0.0M
2021-04-09 67.00 70.50 56.60 61.07 0.0M
2021-04-08 66.00 67.00 62.00 66.65 0.0M
2021-04-07 71.00 71.00 65.00 67.00 0.0M
2021-04-06 75.00 75.00 67.40 68.50 0.0M
2021-04-05 69.50 75.00 68.90 69.45 0.0M
2021-04-01 64.90 70.00 64.90 69.00 0.0M
2021-03-31 65.00 68.00 64.90 64.90 0.0M
2021-03-30 70.00 70.98 62.54 65.54 0.0M
2021-03-29 71.00 71.00 66.00 70.00 0.0M
2021-03-26 64.50 76.73 63.05 70.00 0.0M
2021-03-25 73.00 74.00 64.00 64.99 0.0M
2021-03-24 82.00 82.00 73.00 74.00 0.0M
2021-03-23 85.75 85.75 78.60 80.00 0.0M
2021-03-22 83.00 88.00 82.00 85.45 0.0M
2021-03-19 83.10 87.00 82.00 83.75 0.0M
2021-03-18 84.50 89.00 82.00 87.05 0.0M
2021-03-17 99.00 99.00 76.75 86.75 0.0M
2021-03-16 91.65 91.65 82.50 87.50 0.0M
2021-03-15 87.25 91.67 84.00 87.58 0.0M
2021-03-12 88.09 88.09 83.66 85.23 0.0M
2021-03-11 85.00 89.74 85.00 88.09 0.0M
2021-03-10 95.00 95.00 82.00 85.00 0.0M
2021-03-09 82.00 89.55 78.00 88.44 0.0M
2021-03-08 75.50 87.44 73.00 77.00 0.0M
2021-03-05 72.25 75.00 63.50 75.00 0.0M
2021-03-04 80.00 85.50 60.01 70.50 0.0M
2021-03-03 92.50 92.50 78.80 84.98 0.0M
2021-03-02 89.45 92.00 81.00 87.99 0.0M
2021-03-01 90.00 93.95 85.50 90.00 0.0M
2021-02-26 82.00 89.70 82.00 89.00 0.0M
2021-02-25 99.00 99.00 82.00 83.63 0.0M
2021-02-24 99.00 100.00 91.00 94.00 0.0M
2021-02-23 106.00 106.00 80.00 90.01 0.0M
2021-02-22 112.00 116.00 100.00 102.00 0.0M
2021-02-19 117.00 117.00 105.00 114.00 0.0M
2021-02-18 121.00 124.50 95.79 100.00 0.0M
2021-02-17 125.00 128.00 112.00 114.00 0.0M
2021-02-16 118.00 123.00 110.00 117.00 0.0M
2021-02-12 115.00 115.00 94.00 110.00 0.0M
2021-02-11 129.00 139.00 98.00 110.00 0.0M
2021-02-10 94.50 111.00 93.00 111.00 0.0M
2021-02-09 90.00 94.50 78.01 93.23 0.0M
2021-02-08 75.01 91.00 75.01 88.88 0.0M
2021-02-05 76.00 77.00 72.00 74.00 0.0M
2021-02-04 89.25 92.00 70.50 74.48 0.0M
2021-02-03 78.00 87.00 65.52 82.48 0.0M
2021-02-02 68.25 70.22 64.00 69.00 0.0M
2021-02-01 63.00 68.00 60.65 65.42 0.0M
2021-01-29 65.50 69.71 60.00 68.00 0.0M
2021-01-28 72.00 75.63 61.00 65.50 0.0M
2021-01-27 64.51 72.00 61.06 72.00 0.0M
2021-01-26 68.00 74.50 64.81 72.02 0.0M
2021-01-25 62.13 69.00 62.00 68.00 0.0M
2021-01-22 68.00 68.00 60.00 62.12 0.0M
2021-01-21 76.53 76.53 59.16 65.00 0.0M
2021-01-20 59.13 75.07 58.34 67.40 0.0M
2021-01-19 56.70 60.00 51.62 58.26 0.0M
2021-01-15 52.60 54.34 49.72 51.52 0.0M
2021-01-14 55.00 55.00 48.46 52.03 0.0M
2021-01-13 45.00 55.34 43.00 52.62 0.0M
2021-01-12 44.50 45.03 42.88 44.03 0.0M
2021-01-11 44.00 44.50 42.00 44.03 0.0M
2021-01-08 44.50 55.27 43.81 44.00 0.0M
2021-01-07 50.00 50.00 43.11 45.14 0.0M
2021-01-06 48.30 51.06 42.00 46.78 0.0M
2021-01-05 49.49 49.49 41.60 43.86 0.0M
2021-01-04 47.00 50.00 42.18 45.05 0.0M