STEM.L(STEM.L)
STEM.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $220.00 | $220.00 | $201.38 | $214.83 | 245,484 |
| 7/20/2026 | $211.60 | $219.50 | $209.00 | $215.00 | 280,609 |
| 7/17/2026 | $210.00 | $219.00 | $208.06 | $211.00 | 650,166 |
| 7/16/2026 | $202.00 | $206.67 | $190.20 | $206.50 | 442,665 |
| 7/15/2026 | $191.80 | $197.00 | $190.20 | $196.00 | 202,126 |
| 7/14/2026 | $184.32 | $194.20 | $183.80 | $193.40 | 396,213 |
| 7/13/2026 | $176.76 | $188.00 | $170.00 | $186.80 | 580,563 |
| 7/10/2026 | $170.80 | $172.80 | $162.00 | $172.80 | 258,985 |
| 7/9/2026 | $162.50 | $169.00 | $159.60 | $162.60 | 146,779 |
| 7/8/2026 | $171.80 | $172.40 | $160.60 | $160.60 | 136,842 |
| 7/7/2026 | $165.14 | $172.00 | $165.14 | $168.20 | 118,170 |
| 7/6/2026 | $164.00 | $169.80 | $157.20 | $166.40 | 150,753 |
| 7/3/2026 | $160.80 | $166.80 | $160.80 | $164.80 | 689,122 |
| 7/2/2026 | $163.36 | $168.40 | $160.00 | $163.40 | 346,283 |
| 7/1/2026 | $161.87 | $167.80 | $156.80 | $160.40 | 223,278 |
| 6/30/2026 | $160.50 | $163.00 | $156.40 | $158.40 | 124,201 |
| 6/29/2026 | $159.35 | $168.60 | $156.40 | $158.80 | 207,259 |
| 6/26/2026 | $163.80 | $163.80 | $155.00 | $159.00 | 188,639 |
| 6/25/2026 | $161.20 | $161.20 | $155.80 | $155.80 | 153,238 |
| 6/24/2026 | $163.21 | $166.22 | $158.20 | $158.40 | 231,327 |
| 6/23/2026 | $159.00 | $160.60 | $152.20 | $159.80 | 253,764 |
| 6/22/2026 | $163.14 | $164.40 | $156.00 | $156.60 | 268,346 |
| 6/19/2026 | $160.60 | $169.80 | $160.60 | $161.20 | 236,547 |
| 6/18/2026 | $169.30 | $174.20 | $164.60 | $170.20 | 359,876 |
| 6/17/2026 | $170.10 | $171.60 | $165.00 | $166.80 | 275,571 |
| 6/16/2026 | $167.86 | $171.40 | $164.80 | $166.60 | 241,310 |
| 6/15/2026 | $174.80 | $175.40 | $165.60 | $166.80 | 253,327 |
| 6/12/2026 | $170.00 | $172.80 | $166.80 | $170.80 | 476,936 |
| 6/11/2026 | $168.20 | $168.40 | $165.00 | $167.00 | 168,849 |
| 6/10/2026 | $169.80 | $170.40 | $165.60 | $167.60 | 181,206 |
| 6/9/2026 | $172.80 | $173.40 | $168.80 | $168.80 | 435,636 |
| 6/8/2026 | $170.60 | $173.20 | $167.88 | $170.20 | 304,438 |
| 6/5/2026 | $169.60 | $173.60 | $169.60 | $170.40 | 246,797 |
| 6/4/2026 | $164.40 | $170.20 | $164.40 | $168.60 | 359,956 |
| 6/3/2026 | $173.60 | $175.00 | $163.80 | $164.80 | 1.34M |
| 6/2/2026 | $171.80 | $172.00 | $165.40 | $165.40 | 521,428 |
| 6/1/2026 | $165.40 | $172.80 | $165.40 | $168.40 | 695,278 |
| 5/29/2026 | $165.00 | $172.41 | $164.20 | $166.80 | 211,947 |
| 5/28/2026 | $166.80 | $172.40 | $165.20 | $169.80 | 478,452 |
| 5/27/2026 | $166.80 | $166.80 | $163.20 | $166.60 | 422,743 |
| 5/26/2026 | $154.00 | $163.20 | $154.00 | $162.80 | 591,858 |
| 5/22/2026 | $165.00 | $165.00 | $156.40 | $157.20 | 993,288 |
| 5/21/2026 | $150.40 | $162.32 | $150.40 | $160.80 | 382,286 |
| 5/20/2026 | $160.00 | $160.20 | $155.80 | $157.40 | 307,544 |
| 5/19/2026 | $159.80 | $159.80 | $154.40 | $159.20 | 247,182 |
| 5/18/2026 | $150.66 | $155.20 | $144.80 | $154.40 | 391,514 |
| 5/15/2026 | $167.60 | $167.60 | $152.20 | $152.60 | 474,883 |
| 5/14/2026 | $174.00 | $175.40 | $159.40 | $160.20 | 1.21M |
| 5/13/2026 | $175.23 | $182.00 | $172.80 | $175.60 | 626,440 |
| 5/12/2026 | $187.64 | $187.64 | $180.00 | $180.60 | 474,496 |
| 5/11/2026 | $170.60 | $186.30 | $170.60 | $185.20 | 505,064 |
| 5/8/2026 | $176.60 | $185.00 | $176.60 | $179.20 | 284,717 |
| 5/7/2026 | $170.31 | $182.80 | $165.40 | $182.80 | 1.25M |
| 5/6/2026 | $170.75 | $178.32 | $164.60 | $172.60 | 835,963 |
| 5/5/2026 | $169.70 | $175.20 | $167.40 | $172.00 | 854,755 |
| 5/1/2026 | $170.00 | $172.60 | $165.40 | $172.60 | 214,670 |
| 4/30/2026 | $166.84 | $169.40 | $164.00 | $167.80 | 251,090 |
| 4/29/2026 | $160.00 | $166.80 | $160.00 | $165.40 | 406,181 |
| 4/28/2026 | $165.00 | $165.00 | $161.40 | $162.40 | 300,149 |
| 4/27/2026 | $149.60 | $162.80 | $149.60 | $162.40 | 261,938 |
| 4/24/2026 | $161.80 | $161.80 | $155.40 | $157.40 | 240,467 |
| 4/23/2026 | $157.00 | $160.00 | $156.60 | $158.40 | 330,260 |
| 4/22/2026 | $156.40 | $161.40 | $156.40 | $158.80 | 472,895 |