Stem, Inc. (STEM) stock
STEMNYSEServices-Computer Integrated Systems DesignFiscal year ends December 31
$2.49+0.13 (+5.51%)
Close on Nov 11, 2026Market cap $23.97MP/E –Yield –
Price history
Stem share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$2.49
+5.51% on the day
52-week range
$2.15 – $22.12
-88.7% from the high
Change over 52 weeks
-86.6%
From $18.63 on Nov 11, 2025
Average volume
171,866
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $2.50 | $2.62 | $2.45 | $2.49 | +5.51% | 206,690 |
| Nov 10, 2026 | $2.70 | $2.73 | $2.33 | $2.36 | -14.49% | 203,360 |
| Nov 9, 2026 | $2.58 | $2.92 | $2.57 | $2.76 | +9.52% | 176,001 |
| Nov 6, 2026 | $2.23 | $2.52 | $2.22 | $2.52 | +15.60% | 190,155 |
| Nov 5, 2026 | $2.92 | $3.00 | $2.17 | $2.18 | -24.31% | 502,091 |
| Nov 4, 2026 | $2.54 | $3.29 | $2.52 | $2.88 | +21.52% | 1,821,541 |
| Nov 3, 2026 | $2.31 | $2.41 | $2.29 | $2.37 | +5.33% | 155,549 |
| Nov 2, 2026 | $2.30 | $2.42 | $2.25 | $2.25 | +1.35% | 128,475 |
| Oct 30, 2026 | $2.30 | $2.32 | $2.15 | $2.22 | -7.11% | 277,373 |
| Oct 29, 2026 | $2.52 | $2.75 | $2.38 | $2.39 | -6.64% | 182,575 |
| Oct 28, 2026 | $2.80 | $2.80 | $2.50 | $2.56 | -9.86% | 266,001 |
| Oct 27, 2026 | $3.00 | $3.10 | $2.35 | $2.84 | -5.65% | 741,004 |
| Oct 26, 2026 | $3.10 | $3.17 | $2.87 | $3.01 | 0.00% | 129,869 |
| Oct 23, 2026 | $3.03 | $3.14 | $2.96 | $3.01 | -0.33% | 127,638 |
| Oct 22, 2026 | $3.29 | $3.29 | $3.00 | $3.02 | -9.04% | 203,553 |
| Oct 21, 2026 | $3.49 | $3.53 | $3.30 | $3.32 | -5.14% | 75,670 |
| Oct 20, 2026 | $3.38 | $3.55 | $3.35 | $3.50 | +2.64% | 56,436 |
| Oct 19, 2026 | $3.58 | $3.64 | $3.33 | $3.41 | -2.01% | 104,954 |
| Oct 16, 2026 | $3.77 | $3.77 | $3.46 | $3.48 | -5.95% | 75,050 |
| Oct 15, 2026 | $3.58 | $3.74 | $3.46 | $3.70 | +3.06% | 88,305 |
| Oct 14, 2026 | $3.90 | $3.90 | $3.52 | $3.59 | -10.25% | 195,547 |
| Oct 13, 2026 | $4.00 | $4.05 | $3.92 | $4.00 | -1.48% | 102,590 |
| Oct 12, 2026 | $4.19 | $4.19 | $4.01 | $4.06 | -2.40% | 87,779 |
| Oct 9, 2026 | $4.24 | $4.24 | $4.10 | $4.16 | -0.95% | 83,104 |
| Oct 8, 2026 | $4.38 | $4.42 | $4.17 | $4.20 | -6.04% | 159,586 |
| Oct 7, 2026 | $4.78 | $4.78 | $4.20 | $4.47 | -6.29% | 261,910 |
| Oct 6, 2026 | $4.31 | $4.86 | $4.31 | $4.77 | +12.24% | 251,877 |
| Oct 5, 2026 | $4.28 | $4.30 | $4.13 | $4.25 | -0.23% | 102,014 |
| Oct 2, 2026 | $4.17 | $4.29 | $4.02 | $4.26 | +4.67% | 163,476 |
| Oct 1, 2026 | $4.31 | $4.31 | $4.06 | $4.07 | -4.24% | 147,121 |
| Sep 30, 2026 | $4.65 | $4.80 | $4.20 | $4.25 | -8.99% | 197,200 |
| Sep 29, 2026 | $4.64 | $4.71 | $4.56 | $4.67 | +2.64% | 93,336 |
| Sep 28, 2026 | $4.50 | $4.78 | $4.50 | $4.55 | +1.56% | 229,462 |
| Sep 25, 2026 | $4.45 | $4.67 | $4.25 | $4.48 | +14.87% | 737,048 |
| Sep 24, 2026 | $3.81 | $3.93 | $3.70 | $3.90 | +2.09% | 202,141 |
| Sep 23, 2026 | $4.00 | $4.05 | $3.80 | $3.82 | -5.21% | 256,855 |
| Sep 22, 2026 | $4.50 | $4.55 | $4.02 | $4.03 | -7.78% | 286,775 |
| Sep 21, 2026 | $4.56 | $4.67 | $4.37 | $4.37 | -5.21% | 191,657 |
| Sep 18, 2026 | $4.77 | $4.79 | $4.53 | $4.61 | -2.33% | 108,000 |
| Sep 17, 2026 | $4.59 | $4.82 | $4.59 | $4.72 | +5.59% | 67,387 |
| Sep 16, 2026 | $4.68 | $4.82 | $4.44 | $4.47 | -3.46% | 127,506 |
| Sep 15, 2026 | $4.65 | $4.72 | $4.55 | $4.63 | -2.53% | 88,165 |
| Sep 14, 2026 | $4.72 | $4.90 | $4.61 | $4.75 | +0.64% | 118,851 |
| Sep 11, 2026 | $5.17 | $5.20 | $4.71 | $4.72 | -7.81% | 206,470 |
| Sep 10, 2026 | $5.25 | $5.25 | $5.02 | $5.12 | -4.66% | 125,806 |
| Sep 9, 2026 | $5.57 | $5.76 | $5.33 | $5.37 | -4.79% | 107,347 |
| Sep 8, 2026 | $5.62 | $5.89 | $5.58 | $5.64 | +1.26% | 99,135 |
| Sep 4, 2026 | $5.55 | $5.70 | $5.50 | $5.57 | +1.09% | 71,776 |
| Sep 3, 2026 | $5.55 | $5.62 | $5.42 | $5.51 | +0.92% | 55,620 |
| Sep 2, 2026 | $5.53 | $5.72 | $5.43 | $5.46 | -0.55% | 68,560 |
| Sep 1, 2026 | $5.54 | $5.72 | $5.46 | $5.49 | -4.02% | 76,865 |
| Aug 31, 2026 | $5.50 | $5.74 | $5.50 | $5.72 | +5.15% | 89,801 |
| Aug 28, 2026 | $5.55 | $5.72 | $5.43 | $5.44 | -4.56% | 93,366 |
| Aug 27, 2026 | $5.78 | $5.89 | $5.61 | $5.70 | +0.71% | 139,351 |
| Aug 26, 2026 | $5.66 | $5.79 | $5.55 | $5.66 | +0.89% | 46,126 |
| Aug 25, 2026 | $5.60 | $5.79 | $5.52 | $5.61 | +2.75% | 80,462 |
| Aug 24, 2026 | $5.72 | $5.72 | $5.37 | $5.46 | -4.21% | 84,493 |
| Aug 21, 2026 | $5.68 | $5.95 | $5.65 | $5.70 | +0.88% | 82,807 |
| Aug 20, 2026 | $5.70 | $5.84 | $5.48 | $5.65 | -1.91% | 83,773 |
| Aug 19, 2026 | $5.86 | $5.97 | $5.66 | $5.76 | -1.37% | 126,969 |
| Aug 18, 2026 | $6.00 | $6.00 | $5.78 | $5.84 | -4.26% | 95,011 |
| Aug 17, 2026 | $6.41 | $6.45 | $6.03 | $6.10 | -3.79% | 95,883 |
| Aug 14, 2026 | $6.25 | $6.60 | $6.05 | $6.34 | +1.60% | 171,580 |
| Aug 13, 2026 | $5.75 | $7.02 | $5.63 | $6.24 | +14.50% | 483,543 |
| Aug 12, 2026 | $6.02 | $6.04 | $5.42 | $5.45 | -7.47% | 212,791 |
| Aug 11, 2026 | $5.67 | $5.92 | $5.60 | $5.89 | +3.70% | 81,485 |
| Aug 10, 2026 | $5.89 | $5.95 | $5.33 | $5.68 | -3.40% | 152,918 |
| Aug 7, 2026 | $5.87 | $6.07 | $5.84 | $5.88 | +2.26% | 70,976 |
| Aug 6, 2026 | $5.85 | $5.99 | $5.63 | $5.75 | -0.86% | 72,128 |
| Aug 5, 2026 | $5.92 | $6.15 | $5.65 | $5.80 | -3.01% | 70,740 |
| Aug 4, 2026 | $5.80 | $6.11 | $5.65 | $5.98 | +6.41% | 163,919 |
| Aug 3, 2026 | $5.47 | $5.70 | $5.45 | $5.62 | +4.07% | 139,407 |
| Jul 31, 2026 | $5.42 | $5.64 | $5.26 | $5.40 | +1.89% | 137,220 |
| Jul 30, 2026 | $4.96 | $5.55 | $4.95 | $5.30 | +7.07% | 133,725 |
| Jul 29, 2026 | $5.29 | $5.35 | $4.92 | $4.95 | -7.13% | 150,073 |
| Jul 28, 2026 | $5.45 | $5.52 | $5.13 | $5.33 | -4.48% | 110,899 |
| Jul 27, 2026 | $5.53 | $5.89 | $5.45 | $5.58 | +1.64% | 162,047 |
| Jul 24, 2026 | $5.81 | $5.83 | $5.45 | $5.49 | -5.51% | 149,715 |
| Jul 23, 2026 | $6.00 | $6.06 | $5.74 | $5.81 | -3.33% | 87,230 |
| Jul 22, 2026 | $6.25 | $6.42 | $5.98 | $6.01 | -4.45% | 82,746 |
| Jul 21, 2026 | $6.16 | $6.48 | $6.14 | $6.29 | +3.28% | 53,691 |
| Jul 20, 2026 | $6.30 | $6.30 | $6.01 | $6.09 | -2.72% | 117,558 |
| Jul 17, 2026 | $6.15 | $6.34 | $6.05 | $6.26 | -0.95% | 123,052 |
| Jul 16, 2026 | $6.62 | $6.64 | $6.20 | $6.32 | -4.68% | 110,383 |
| Jul 15, 2026 | $6.76 | $6.90 | $6.50 | $6.63 | +0.30% | 56,628 |
| Jul 14, 2026 | $6.52 | $6.85 | $6.52 | $6.61 | +1.38% | 107,938 |
| Jul 13, 2026 | $6.82 | $6.93 | $6.42 | $6.52 | -6.32% | 183,922 |
| Jul 10, 2026 | $7.12 | $7.12 | $6.83 | $6.96 | -1.83% | 87,449 |
| Jul 9, 2026 | $6.92 | $7.18 | $6.88 | $7.09 | +2.46% | 65,513 |
| Jul 8, 2026 | $7.10 | $7.14 | $6.70 | $6.92 | -3.62% | 127,382 |
| Jul 7, 2026 | $7.68 | $7.77 | $7.14 | $7.18 | -7.83% | 139,023 |
| Jul 6, 2026 | $7.77 | $8.21 | $7.73 | $7.79 | -0.76% | 94,714 |
| Jul 2, 2026 | $8.03 | $8.24 | $7.55 | $7.85 | -0.88% | 119,587 |
| Jul 1, 2026 | $7.79 | $8.29 | $7.75 | $7.92 | +1.41% | 99,418 |
| Jun 30, 2026 | $7.57 | $7.98 | $7.48 | $7.81 | +4.41% | 94,767 |
| Jun 29, 2026 | $7.42 | $7.64 | $7.28 | $7.48 | +1.63% | 68,076 |
| Jun 26, 2026 | $7.15 | $7.41 | $7.12 | $7.36 | +1.66% | 128,125 |
| Jun 25, 2026 | $7.55 | $7.60 | $7.15 | $7.24 | -2.82% | 123,053 |
| Jun 24, 2026 | $7.75 | $7.92 | $7.37 | $7.45 | -2.36% | 89,487 |
| Jun 23, 2026 | $7.74 | $8.13 | $7.63 | $7.63 | -5.33% | 64,660 |
| Jun 22, 2026 | $8.20 | $8.49 | $7.76 | $8.06 | -1.95% | 102,161 |
| Jun 18, 2026 | $7.96 | $8.32 | $7.71 | $8.22 | +7.03% | 123,786 |
| Jun 17, 2026 | $7.82 | $8.28 | $7.63 | $7.68 | -1.29% | 87,091 |
| Jun 16, 2026 | $7.70 | $8.00 | $7.60 | $7.78 | +0.26% | 84,764 |
| Jun 15, 2026 | $7.69 | $8.19 | $7.69 | $7.76 | +6.16% | 138,995 |
| Jun 12, 2026 | $7.54 | $7.83 | $7.20 | $7.31 | -3.43% | 137,065 |
| Jun 11, 2026 | $7.36 | $7.62 | $7.24 | $7.57 | +2.44% | 114,632 |
| Jun 10, 2026 | $7.59 | $7.94 | $7.34 | $7.39 | -4.03% | 79,378 |
| Jun 9, 2026 | $7.90 | $8.37 | $7.40 | $7.70 | -1.03% | 172,538 |
| Jun 8, 2026 | $7.97 | $8.04 | $7.60 | $7.78 | +1.04% | 182,343 |
| Jun 5, 2026 | $9.03 | $9.03 | $7.60 | $7.70 | -16.03% | 300,657 |
| Jun 4, 2026 | $8.97 | $9.24 | $8.78 | $9.17 | +1.44% | 182,379 |
| Jun 3, 2026 | $9.76 | $9.89 | $9.03 | $9.04 | -9.78% | 185,794 |
| Jun 2, 2026 | $10.06 | $10.50 | $9.98 | $10.02 | -1.28% | 255,823 |
| Jun 1, 2026 | $9.50 | $10.27 | $9.21 | $10.15 | +4.42% | 223,292 |
| May 29, 2026 | $10.08 | $10.12 | $9.61 | $9.72 | -4.80% | 140,905 |
| May 28, 2026 | $10.10 | $10.52 | $9.98 | $10.21 | -0.39% | 213,714 |
| May 27, 2026 | $10.50 | $10.73 | $10.01 | $10.25 | -0.29% | 217,082 |
| May 26, 2026 | $9.73 | $10.53 | $9.58 | $10.28 | +8.67% | 311,761 |
| May 22, 2026 | $9.30 | $9.59 | $9.10 | $9.46 | +3.39% | 204,161 |
| May 21, 2026 | $8.79 | $9.15 | $8.73 | $9.15 | +2.81% | 111,600 |
| May 20, 2026 | $8.69 | $9.06 | $8.35 | $8.90 | +3.13% | 130,360 |
| May 19, 2026 | $8.59 | $8.76 | $8.20 | $8.63 | -1.82% | 164,721 |
| May 18, 2026 | $8.66 | $8.89 | $8.37 | $8.79 | +0.46% | 98,256 |
| May 15, 2026 | $8.81 | $9.11 | $8.40 | $8.75 | -6.32% | 250,248 |
| May 14, 2026 | $9.00 | $9.35 | $8.72 | $9.34 | +3.89% | 182,128 |
| May 13, 2026 | $8.91 | $9.28 | $8.75 | $8.99 | +1.12% | 118,948 |
| May 12, 2026 | $9.16 | $9.16 | $8.69 | $8.89 | -2.63% | 127,195 |
| May 11, 2026 | $8.93 | $9.41 | $8.69 | $9.13 | -0.33% | 193,366 |
| May 8, 2026 | $8.81 | $9.22 | $8.30 | $9.16 | +4.93% | 277,290 |
| May 7, 2026 | $8.99 | $9.48 | $8.36 | $8.73 | -19.98% | 591,624 |
| May 6, 2026 | $10.82 | $11.15 | $10.50 | $10.91 | +3.12% | 304,002 |
| May 5, 2026 | $10.31 | $10.76 | $10.20 | $10.58 | +4.44% | 111,881 |
| May 4, 2026 | $10.70 | $10.70 | $10.08 | $10.13 | -5.86% | 123,077 |
| May 1, 2026 | $10.81 | $11.11 | $10.66 | $10.76 | +0.56% | 81,025 |
| Apr 30, 2026 | $10.52 | $10.89 | $10.40 | $10.70 | +3.48% | 77,502 |
| Apr 29, 2026 | $10.55 | $10.68 | $10.00 | $10.34 | -2.64% | 69,989 |
| Apr 28, 2026 | $10.94 | $11.06 | $10.13 | $10.62 | -5.93% | 146,646 |
| Apr 27, 2026 | $11.82 | $12.22 | $10.82 | $11.29 | -1.05% | 164,617 |
| Apr 24, 2026 | $11.43 | $12.00 | $10.88 | $11.41 | +1.15% | 103,520 |
| Apr 23, 2026 | $11.86 | $11.94 | $11.00 | $11.28 | -4.41% | 115,060 |
| Apr 22, 2026 | $11.29 | $12.27 | $11.10 | $11.80 | +8.96% | 159,584 |
| Apr 21, 2026 | $11.43 | $11.89 | $10.74 | $10.83 | -3.99% | 124,639 |
| Apr 20, 2026 | $10.64 | $11.46 | $10.50 | $11.28 | +4.35% | 108,250 |
| Apr 17, 2026 | $10.97 | $11.52 | $10.80 | $10.81 | +1.03% | 137,536 |
| Apr 16, 2026 | $10.88 | $10.92 | $10.16 | $10.70 | -0.47% | 92,909 |
| Apr 15, 2026 | $10.52 | $10.80 | $10.44 | $10.75 | +3.86% | 117,458 |
| Apr 14, 2026 | $10.00 | $10.54 | $10.00 | $10.35 | +7.25% | 102,746 |
| Apr 13, 2026 | $9.25 | $9.76 | $9.09 | $9.65 | +2.44% | 61,948 |
| Apr 10, 2026 | $9.80 | $10.10 | $9.42 | $9.42 | -3.19% | 64,903 |
| Apr 9, 2026 | $9.40 | $9.89 | $9.38 | $9.73 | +0.52% | 79,999 |
| Apr 8, 2026 | $9.54 | $10.12 | $9.34 | $9.68 | +9.88% | 146,018 |
| Apr 7, 2026 | $8.88 | $9.00 | $8.49 | $8.81 | -2.87% | 72,840 |
| Apr 6, 2026 | $8.67 | $9.32 | $8.67 | $9.07 | +4.73% | 86,924 |
| Apr 2, 2026 | $8.39 | $8.87 | $8.32 | $8.66 | -1.93% | 112,511 |
| Apr 1, 2026 | $8.94 | $9.25 | $8.53 | $8.83 | -0.11% | 119,749 |
| Mar 31, 2026 | $8.47 | $8.95 | $8.44 | $8.84 | +7.15% | 155,162 |
| Mar 30, 2026 | $8.79 | $8.81 | $8.12 | $8.25 | -5.71% | 121,440 |
| Mar 27, 2026 | $9.41 | $9.59 | $8.65 | $8.75 | -9.98% | 182,835 |
| Mar 26, 2026 | $10.22 | $10.51 | $9.53 | $9.72 | -7.16% | 222,028 |
| Mar 25, 2026 | $10.10 | $10.99 | $10.10 | $10.47 | +4.80% | 139,464 |
| Mar 24, 2026 | $9.99 | $10.56 | $9.84 | $9.99 | -1.58% | 76,123 |
| Mar 23, 2026 | $9.82 | $10.46 | $9.58 | $10.15 | +4.64% | 125,348 |
| Mar 20, 2026 | $10.42 | $10.42 | $9.40 | $9.70 | -7.27% | 154,676 |
| Mar 19, 2026 | $10.31 | $10.75 | $10.10 | $10.46 | -1.23% | 128,738 |
| Mar 18, 2026 | $10.66 | $10.94 | $10.50 | $10.59 | -2.84% | 78,556 |
| Mar 17, 2026 | $10.94 | $11.41 | $10.47 | $10.90 | +0.09% | 114,861 |
| Mar 16, 2026 | $10.77 | $11.43 | $10.77 | $10.89 | +4.11% | 78,758 |
| Mar 13, 2026 | $10.66 | $11.13 | $10.46 | $10.46 | -1.32% | 93,104 |
| Mar 12, 2026 | $10.52 | $10.98 | $10.09 | $10.60 | -0.38% | 166,902 |
| Mar 11, 2026 | $10.83 | $11.24 | $10.41 | $10.64 | -2.03% | 128,290 |
| Mar 10, 2026 | $11.09 | $11.60 | $10.70 | $10.86 | -3.64% | 195,640 |
| Mar 9, 2026 | $11.23 | $11.38 | $10.70 | $11.27 | -6.94% | 306,136 |
| Mar 6, 2026 | $11.83 | $13.33 | $11.63 | $12.11 | -0.57% | 337,863 |
| Mar 5, 2026 | $12.17 | $13.72 | $11.62 | $12.18 | +21.19% | 1,001,534 |
| Mar 4, 2026 | $10.00 | $10.73 | $9.76 | $10.05 | +5.79% | 376,427 |
| Mar 3, 2026 | $9.75 | $9.85 | $9.35 | $9.50 | -5.66% | 144,423 |
| Mar 2, 2026 | $10.04 | $10.60 | $9.91 | $10.07 | -4.19% | 136,340 |
| Feb 27, 2026 | $10.99 | $11.10 | $10.23 | $10.51 | -7.73% | 189,656 |
| Feb 26, 2026 | $11.57 | $11.66 | $10.93 | $11.39 | -2.15% | 88,011 |
| Feb 25, 2026 | $11.37 | $12.05 | $11.27 | $11.64 | +4.49% | 150,541 |
| Feb 24, 2026 | $10.58 | $11.33 | $10.35 | $11.14 | +4.90% | 88,532 |
| Feb 23, 2026 | $10.85 | $11.00 | $10.35 | $10.62 | -5.68% | 162,205 |
| Feb 20, 2026 | $11.40 | $11.85 | $11.02 | $11.26 | -1.83% | 137,931 |
| Feb 19, 2026 | $11.14 | $11.50 | $11.00 | $11.47 | +1.50% | 66,588 |
| Feb 18, 2026 | $11.24 | $11.71 | $11.08 | $11.30 | 0.00% | 76,169 |
| Feb 17, 2026 | $11.20 | $11.48 | $10.79 | $11.30 | 0.00% | 100,930 |
| Feb 13, 2026 | $11.00 | $11.63 | $10.88 | $11.30 | +1.53% | 113,065 |
| Feb 12, 2026 | $11.60 | $11.76 | $10.72 | $11.13 | -3.22% | 267,573 |
| Feb 11, 2026 | $12.08 | $12.28 | $11.17 | $11.50 | -2.87% | 218,209 |
| Feb 10, 2026 | $12.32 | $12.45 | $11.71 | $11.84 | -4.75% | 196,723 |
| Feb 9, 2026 | $12.70 | $12.70 | $11.86 | $12.43 | -2.51% | 231,553 |
| Feb 6, 2026 | $12.27 | $12.95 | $11.76 | $12.75 | +6.34% | 254,096 |
| Feb 5, 2026 | $13.92 | $14.09 | $11.80 | $11.99 | -16.56% | 448,370 |
| Feb 4, 2026 | $15.41 | $15.49 | $13.68 | $14.37 | -6.45% | 229,758 |
| Feb 3, 2026 | $16.05 | $16.23 | $14.41 | $15.36 | -1.54% | 289,661 |
| Feb 2, 2026 | $15.45 | $16.06 | $15.19 | $15.60 | 0.00% | 193,766 |
| Jan 30, 2026 | $16.39 | $16.88 | $15.50 | $15.60 | -6.14% | 226,784 |
| Jan 29, 2026 | $17.01 | $17.14 | $16.40 | $16.62 | -1.89% | 166,545 |
| Jan 28, 2026 | $17.60 | $17.97 | $16.94 | $16.94 | -2.14% | 137,628 |
| Jan 27, 2026 | $17.96 | $18.28 | $17.06 | $17.31 | -2.59% | 145,871 |
| Jan 26, 2026 | $18.33 | $18.33 | $17.23 | $17.77 | -5.23% | 267,980 |
| Jan 23, 2026 | $18.92 | $19.64 | $18.44 | $18.75 | -1.11% | 203,779 |
| Jan 22, 2026 | $19.05 | $20.20 | $18.92 | $18.96 | +1.55% | 217,559 |
| Jan 21, 2026 | $20.37 | $21.05 | $17.26 | $18.67 | -5.90% | 474,592 |
| Jan 20, 2026 | $19.20 | $20.54 | $18.82 | $19.84 | -3.41% | 268,002 |
| Jan 16, 2026 | $19.82 | $21.61 | $19.70 | $20.54 | +4.26% | 273,001 |
| Jan 15, 2026 | $20.27 | $20.74 | $18.75 | $19.70 | -0.91% | 302,399 |
| Jan 14, 2026 | $18.93 | $20.72 | $17.95 | $19.88 | +5.30% | 359,765 |
| Jan 13, 2026 | $17.87 | $20.01 | $17.82 | $18.88 | +6.37% | 375,676 |
| Jan 12, 2026 | $17.70 | $18.05 | $16.03 | $17.75 | +0.40% | 413,649 |
| Jan 9, 2026 | $17.36 | $18.84 | $16.45 | $17.68 | +3.76% | 591,668 |
| Jan 8, 2026 | $17.92 | $19.00 | $17.04 | $17.04 | -5.12% | 170,026 |
| Jan 7, 2026 | $18.11 | $18.50 | $17.56 | $17.96 | -3.08% | 162,458 |
| Jan 6, 2026 | $18.44 | $18.53 | $17.09 | $18.53 | +1.26% | 227,804 |
| Jan 5, 2026 | $17.50 | $18.65 | $17.06 | $18.30 | +7.90% | 199,495 |
| Jan 2, 2026 | $15.58 | $17.19 | $15.39 | $16.96 | +12.69% | 148,568 |
| Dec 31, 2025 | $15.16 | $15.67 | $14.90 | $15.05 | -1.44% | 186,616 |
| Dec 30, 2025 | $15.20 | $15.71 | $14.80 | $15.27 | +0.86% | 192,289 |
| Dec 29, 2025 | $15.65 | $16.08 | $15.00 | $15.14 | -5.49% | 261,950 |
| Dec 26, 2025 | $16.35 | $16.37 | $15.72 | $16.02 | -2.26% | 104,865 |
| Dec 24, 2025 | $16.38 | $16.49 | $15.90 | $16.39 | -0.30% | 83,850 |
| Dec 23, 2025 | $16.29 | $17.08 | $16.11 | $16.44 | -2.78% | 172,543 |
| Dec 22, 2025 | $16.82 | $17.53 | $16.61 | $16.91 | +1.38% | 132,508 |
| Dec 19, 2025 | $16.60 | $17.61 | $16.48 | $16.68 | +0.48% | 151,542 |
| Dec 18, 2025 | $16.51 | $17.60 | $16.30 | $16.60 | +4.27% | 212,253 |
| Dec 17, 2025 | $17.38 | $18.08 | $15.92 | $15.92 | -8.98% | 180,658 |
| Dec 16, 2025 | $17.80 | $18.43 | $16.68 | $17.49 | -1.19% | 137,227 |
| Dec 15, 2025 | $19.56 | $19.56 | $17.69 | $17.70 | -7.96% | 251,316 |
| Dec 12, 2025 | $21.99 | $22.12 | $18.91 | $19.23 | -12.15% | 351,545 |
| Dec 11, 2025 | $19.01 | $21.96 | $18.39 | $21.89 | +15.27% | 453,637 |
| Dec 10, 2025 | $18.54 | $19.90 | $17.52 | $18.99 | +3.66% | 244,422 |
| Dec 9, 2025 | $18.19 | $19.34 | $18.00 | $18.32 | +1.50% | 104,141 |
| Dec 8, 2025 | $18.56 | $19.00 | $17.99 | $18.05 | -1.37% | 126,823 |
| Dec 5, 2025 | $18.50 | $19.10 | $17.86 | $18.30 | -1.98% | 218,789 |
| Dec 4, 2025 | $16.95 | $18.81 | $16.95 | $18.67 | +8.29% | 197,882 |
| Dec 3, 2025 | $17.30 | $17.30 | $16.57 | $17.24 | +0.23% | 151,453 |
| Dec 2, 2025 | $16.85 | $17.28 | $16.70 | $17.20 | +2.99% | 120,919 |
| Dec 1, 2025 | $16.79 | $17.40 | $16.17 | $16.70 | -3.47% | 179,177 |
| Nov 28, 2025 | $16.84 | $17.65 | $16.64 | $17.30 | +5.68% | 102,777 |
| Nov 26, 2025 | $16.05 | $17.35 | $15.58 | $16.37 | +2.18% | 196,365 |
| Nov 25, 2025 | $15.00 | $16.35 | $14.51 | $16.02 | +7.16% | 212,658 |
| Nov 24, 2025 | $14.31 | $15.19 | $13.96 | $14.95 | +4.40% | 190,279 |
| Nov 21, 2025 | $13.77 | $14.70 | $13.43 | $14.32 | +3.39% | 196,084 |
| Nov 20, 2025 | $16.04 | $16.16 | $13.82 | $13.85 | -10.06% | 235,658 |
| Nov 19, 2025 | $16.02 | $16.50 | $15.23 | $15.40 | -4.76% | 113,930 |
| Nov 18, 2025 | $15.06 | $16.60 | $14.65 | $16.17 | +3.85% | 163,906 |
| Nov 17, 2025 | $15.84 | $16.64 | $15.37 | $15.57 | -6.71% | 184,224 |
| Nov 14, 2025 | $15.93 | $17.39 | $15.70 | $16.69 | +1.15% | 195,575 |
| Nov 13, 2025 | $17.62 | $17.63 | $15.99 | $16.50 | -7.20% | 249,971 |
| Nov 12, 2025 | $18.97 | $19.06 | $17.75 | $17.78 | -4.56% | 179,843 |
| Nov 11, 2025 | $18.00 | $18.90 | $17.56 | $18.63 | -0.21% | 251,729 |
| Nov 10, 2025 | $19.24 | $19.35 | $17.14 | $18.67 | +1.25% | 393,272 |
| Nov 7, 2025 | $17.10 | $18.53 | $16.46 | $18.44 | +6.41% | 291,315 |
| Nov 6, 2025 | $19.85 | $20.25 | $17.16 | $17.33 | -11.49% | 314,680 |
| Nov 5, 2025 | $17.69 | $20.30 | $17.66 | $19.58 | +10.81% | 302,652 |
| Nov 4, 2025 | $17.89 | $18.99 | $17.16 | $17.67 | -6.95% | 272,178 |
| Nov 3, 2025 | $20.31 | $20.55 | $18.99 | $18.99 | -3.16% | 300,803 |
| Oct 31, 2025 | $17.78 | $19.75 | $17.77 | $19.61 | +15.76% | 545,237 |
| Oct 30, 2025 | $21.21 | $21.49 | $16.79 | $16.94 | – | 880,391 |
Seasonality
STEM return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.0% | -14.2% | -14.9% | -0.9% | 0.7% | -7.3% | 24.2% | -4.5% | -14.4% | -7.8% | -2.9% | 22.6% |
| Months up | 4 of 6 | 1 of 6 | 1 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 3 of 6 | 1 of 6 | 3 of 6 | 3 of 7 | 3 of 6 |
| 2026 | 3.7% | -32.6% | -15.9% | 21.0% | -9.2% | -19.7% | -30.9% | 5.9% | -25.7% | -47.8% | 12.2% | |
| 2025 | 0.6% | -29.2% | -18.4% | 54.4% | -9.6% | -36.3% | 109.0% | 16.2% | 15.8% | 11.9% | -11.8% | -13.0% |
| 2024 | -23.7% | -9.5% | -18.3% | -16.0% | -27.7% | -16.5% | 9.9% | -52.2% | -40.3% | 8.4% | 3.9% | 53.7% |
| 2023 | 10.3% | -17.2% | -30.5% | -25.4% | 30.5% | 3.6% | 23.6% | -28.0% | -16.7% | -20.3% | -15.1% | 35.2% |
| 2022 | -35.3% | -22.5% | 15.7% | -34.9% | 20.5% | -17.1% | 58.2% | 38.7% | -15.1% | 1.9% | -3.9% | -31.6% |
| 2021 | 32.5% | 26.1% | -22.2% | -4.5% | -0.2% | 42.1% | -24.7% | -7.8% | -4.4% | -0.8% | -10.5% | -10.6% |
| 2020 | 5.2% | 101.6% |
See a number that looks wrong?