Free Trial

SThree (STEM) Stock Chart & Stock Price History

→ Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad)
Free stem Stock Alerts
GBX 411.50
-7.50 (-1.79%)
(As of 06/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

SThree Stock Price Performance

5 Day
Performance
-2.02%
1 Month
Performance
-5.51%
3 Month
Performance
-3.86%
6 Month
Performance
-1.32%
Year-To-Date
Performance
-1.56%
1 Year
Performance
+12.59%
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 Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

STEM Stock Chart for Sunday, June, 16, 2024

STEM Chart by TradingView

SThree Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024GBX 419GBX 411.50
-1.79%		GBX 421GBX 40879,225 shs£547.09 million
06/13/2024GBX 426.86GBX 419
-1.84%		GBX 427.65GBX 419194,488 shs£557.06 million
06/12/2024GBX 420GBX 426.86
+1.63%		GBX 435GBX 420.50101,853 shs£567.50 million
06/11/2024GBX 427GBX 420
-1.64%		GBX 429.50GBX 420107,864 shs£558.39 million
06/10/2024GBX 430GBX 427
-0.70%		GBX 431.50GBX 421.5080,078 shs£567.70 million
06/07/2024GBX 434GBX 430.24
-0.87%		GBX 431.50GBX 420.50216,878 shs£572.01 million
06/06/2024GBX 434.50GBX 434
-0.12%		GBX 444GBX 431269,834 shs£577.00 million
06/05/2024GBX 435GBX 434.50
-0.11%		GBX 436.50GBX 42094,429 shs£577.67 million
06/04/2024GBX 439.50GBX 435
-1.02%		GBX 438GBX 420181,203 shs£578.33 million
06/03/2024GBX 436GBX 439.50
+0.80%		GBX 440.50GBX 436727,160 shs£584.32 million
05/31/2024GBX 436.50GBX 436
-0.11%		GBX 457.50GBX 433.50263,981 shs£579.66 million
05/30/2024GBX 435GBX 436.50
+0.34%		GBX 443.50GBX 434404,226 shs£580.33 million
05/29/2024GBX 435.63GBX 435
-0.15%		GBX 439GBX 431236,715 shs£578.33 million
05/28/2024GBX 438.50GBX 435.63
-0.65%		GBX 452GBX 429.50609,010 shs£579.17 million
05/27/2024GBX 438.50GBX 438.50GBX 439GBX 429.50346,674 shs£582.99 million
05/24/2024GBX 435.50GBX 438.50
+0.69%		GBX 442.10GBX 430.50232,956 shs£582.99 million
05/23/2024GBX 430.50GBX 435.50
+1.16%		GBX 442GBX 428.50161,954 shs£579.00 million
05/22/2024GBX 432GBX 430.50
-0.35%		GBX 448GBX 42857,134 shs£572.35 million
05/21/2024GBX 432.50GBX 432
-0.12%		GBX 450GBX 407.50168,108 shs£574.34 million
05/20/2024GBX 432GBX 432.50
+0.12%		GBX 435GBX 427.5075,545 shs£575.01 million
05/17/2024GBX 435.50GBX 432
-0.80%		GBX 434.50GBX 427.5085,327 shs£574.34 million
05/16/2024GBX 434GBX 435.50
+0.35%		GBX 437.06GBX 429284,369 shs£579.00 million
05/15/2024GBX 432.50GBX 434
+0.35%		GBX 440.50GBX 42747,465 shs£577.00 million
05/14/2024GBX 433.50GBX 432.50
-0.23%		GBX 450GBX 43191,267 shs£575.01 million
05/13/2024GBX 427.50GBX 433.50
+1.40%		GBX 433.50GBX 421158,568 shs£576.34 million
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
Do NOT Buy the Fidelity and Blackrock Bitcoin ETFs - Here’s why (Ad)

Before you buy the newly approved Bitcoin ETFs… Take a look at this “Better than Bitcoin ticker” you can buy in any regular brokerage account. Why? Because it’s been shown to outperform Bitcoin by 10X or more during the past four bull runs… For example, while Bitcoin surged 985% during the last bull run in 2021…

This is your best chance at it.
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
03/15/2024GBX 425.67GBX 428
+0.55%		GBX 429.50GBX 419.79237,165 shs£569.03 million

Related Companies:
This page (LON:STEM) was last updated on 6/16/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored