Free Trial

SThree (STEM) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free STEM Stock Alerts
GBX 427.50
-6.00 (-1.38%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

SThree Stock Price Performance

5 Day
Performance
-0.35%
1 Month
Performance
-1.84%
3 Month
Performance
+0.83%
6 Month
Performance
+12.06%
Year-To-Date
Performance
+2.27%
1 Year
Performance
+2.76%
Receive STEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SThree and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

STEM Stock Chart for Friday, May, 10, 2024

STEM Chart by TradingView

SThree Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024GBX 433.50GBX 427.50
-1.38%		GBX 436.66GBX 426.50174,835 shs£568.36 million
05/09/2024GBX 434GBX 433.50
-0.12%		GBX 434.50GBX 422.50172,072 shs£576.34 million
05/08/2024GBX 435.50GBX 434
-0.34%		GBX 441.50GBX 426.25142,026 shs£577.00 million
05/07/2024GBX 429GBX 435.50
+1.52%		GBX 447GBX 431212,399 shs£579.00 million
05/06/2024GBX 429GBX 429GBX 433GBX 428.5089,168 shs£570.36 million
05/03/2024GBX 429.50GBX 429
-0.12%		GBX 441GBX 428.5088,023 shs£570.36 million
05/02/2024GBX 430GBX 429.50
-0.12%		GBX 433GBX 427.46139,255 shs£571.02 million
05/01/2024GBX 426.50GBX 430
+0.82%		GBX 432.50GBX 424.50118,752 shs£571.69 million
04/30/2024GBX 435GBX 426.50
-1.95%		GBX 444GBX 426.50271,858 shs£567.03 million
04/29/2024GBX 425.50GBX 435
+2.23%		GBX 435GBX 415215,323 shs£578.33 million
04/26/2024GBX 425GBX 425.50
+0.12%		GBX 431GBX 415.5078,831 shs£565.70 million
04/25/2024GBX 425GBX 425GBX 430GBX 419164,566 shs£565.04 million
04/24/2024GBX 429.50GBX 425
-1.05%		GBX 434GBX 424103,242 shs£565.04 million
04/23/2024GBX 428GBX 429.50
+0.35%		GBX 432GBX 424.5077,438 shs£571.02 million
04/22/2024GBX 428GBX 428GBX 433.50GBX 41860,407 shs£569.03 million
04/19/2024GBX 422.36GBX 425.40
+0.72%		GBX 428GBX 41690,260 shs£565.57 million
04/18/2024GBX 423.66GBX 422.36
-0.31%		GBX 426.50GBX 41970,585 shs£561.53 million
04/17/2024GBX 420.50GBX 423.66
+0.75%		GBX 427GBX 415115,494 shs£563.26 million
04/16/2024GBX 427.50GBX 420.50
-1.64%		GBX 424GBX 412.57276,363 shs£559.06 million
04/15/2024GBX 432GBX 427.50
-1.04%		GBX 437.50GBX 419233,111 shs£568.36 million
04/12/2024GBX 435.75GBX 433.33
-0.56%		GBX 447GBX 43092,205 shs£576.11 million
04/11/2024GBX 435.50GBX 435.75
+0.06%		GBX 438GBX 430.5071,578 shs£579.33 million
04/10/2024GBX 437.98GBX 435.50
-0.57%		GBX 442.34GBX 432.5088,287 shs£579.00 million
04/09/2024GBX 439.50GBX 437.98
-0.35%		GBX 441GBX 429339,272 shs£582.29 million
04/08/2024GBX 433GBX 439.50
+1.50%		GBX 441.50GBX 433135,123 shs£584.32 million
04/05/2024GBX 432GBX 433
+0.23%		GBX 433GBX 420.50108,980 shs£575.67 million
04/04/2024GBX 425.31GBX 432
+1.57%		GBX 437.50GBX 418.50129,197 shs£574.34 million
04/03/2024GBX 426.63GBX 425.31
-0.31%		GBX 429.50GBX 406.50146,510 shs£565.45 million
04/02/2024GBX 430GBX 426.63
-0.78%		GBX 440GBX 424.50302,346 shs£567.21 million
04/01/2024GBX 430GBX 430GBX 432GBX 419198,068 shs£571.69 million
03/29/2024GBX 430GBX 430GBX 432GBX 419198,068 shs£571.69 million
03/28/2024GBX 429.55GBX 430
+0.10%		GBX 432GBX 419242,316 shs£571.69 million
03/27/2024GBX 425.50GBX 429.55
+0.95%		GBX 432.17GBX 420.50209,792 shs£571.09 million
03/26/2024GBX 425.86GBX 425.50
-0.08%		GBX 430GBX 417232,677 shs£565.70 million
03/25/2024GBX 426GBX 425.86
-0.03%		GBX 426.50GBX 407.50389,759 shs£566.18 million
03/22/2024GBX 428.50GBX 425.82
-0.63%		GBX 432.50GBX 424508,301 shs£566.13 million
03/21/2024GBX 416GBX 428.50
+3.00%		GBX 429GBX 413667,685 shs£569.69 million
03/20/2024GBX 416GBX 416GBX 419.50GBX 411.86288,143 shs£553.07 million
03/19/2024GBX 424GBX 416
-1.89%		GBX 425GBX 410.50697,546 shs£553.07 million
03/18/2024GBX 428GBX 424
-0.93%		GBX 445.40GBX 4231.10 million shs£563.71 million
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024GBX 425.67GBX 428
+0.55%		GBX 429.50GBX 419.79237,165 shs£569.03 million
03/14/2024GBX 425.50GBX 425.67
+0.04%		GBX 428GBX 415212,917 shs£565.93 million
03/13/2024GBX 429.50GBX 425.50
-0.93%		GBX 433GBX 425.50155,692 shs£565.70 million
03/12/2024GBX 421GBX 429.50
+2.02%		GBX 430GBX 415141,482 shs£571.02 million
03/11/2024GBX 429GBX 421
-1.86%		GBX 431GBX 420.50518,386 shs£559.72 million
03/08/2024GBX 426.79GBX 427.80
+0.24%		GBX 431GBX 424.50224,309 shs£568.76 million
03/07/2024GBX 418.46GBX 426.79
+1.99%		GBX 433GBX 406279,130 shs£567.42 million
03/06/2024GBX 416.50GBX 418.46
+0.47%		GBX 434GBX 414.50139,187 shs£556.34 million
03/05/2024GBX 421.93GBX 416.50
-1.29%		GBX 428.50GBX 404169,509 shs£553.74 million
03/04/2024GBX 419GBX 421.93
+0.70%		GBX 425GBX 399.26125,484 shs£560.95 million
03/01/2024GBX 418GBX 419
+0.24%		GBX 420GBX 410146,167 shs£557.06 million
02/29/2024GBX 412.50GBX 418
+1.33%		GBX 423.50GBX 395512,425 shs£555.73 million
02/28/2024GBX 408.29GBX 412.50
+1.03%		GBX 429GBX 396.50442,270 shs£548.42 million
02/27/2024GBX 410.50GBX 408.29
-0.54%		GBX 413GBX 403.50487,301 shs£542.82 million
02/26/2024GBX 409.50GBX 410.50
+0.24%		GBX 410.50GBX 405216,231 shs£545.76 million
02/23/2024GBX 419GBX 409.58
-2.25%		GBX 422.50GBX 403.50222,902 shs£544.54 million
02/22/2024GBX 418.50GBX 419
+0.12%		GBX 422GBX 415.5074,840 shs£557.06 million
02/21/2024GBX 422GBX 418.50
-0.83%		GBX 425.50GBX 407.8675,284 shs£556.40 million
02/20/2024GBX 427GBX 422
-1.17%		GBX 430.41GBX 421101,290 shs£561.05 million
02/19/2024GBX 428GBX 427
-0.23%		GBX 433GBX 427116,155 shs£567.70 million
02/16/2024GBX 421GBX 428
+1.66%		GBX 429GBX 42093,550 shs£569.03 million
02/15/2024GBX 425GBX 421
-0.94%		GBX 435GBX 420113,291 shs£559.72 million
02/14/2024GBX 428.50GBX 425
-0.82%		GBX 432GBX 424154,340 shs£565.04 million
02/13/2024GBX 432GBX 428.50
-0.81%		GBX 432GBX 422109,518 shs£569.69 million
02/12/2024GBX 424GBX 432
+1.89%		GBX 438.07GBX 425.50130,640 shs£574.34 million
02/09/2024GBX 425GBX 424
-0.24%		GBX 428GBX 424314,895 shs£563.71 million

Related Companies:
This page (LON:STEM) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research