Streamline Health Solutio... (STRM)
3.63
0.07 (1.97%)
At close: Jan 14, 2025, 3:58 PM
3.63
0.00%
After-hours Jan 14, 2025, 03:58 PM EST
STRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.50 | 3.66 | 3.50 | 3.63 | -0.12 | -3.20% | 4,298 |
| Jan 13, 2025 | 3.63 | 3.76 | 3.59 | 3.75 | 0.16 | 4.46% | 2,629 |
| Jan 10, 2025 | 3.58 | 3.62 | 3.44 | 3.59 | -0.02 | -0.55% | 13,249 |
| Jan 8, 2025 | 3.75 | 3.80 | 3.60 | 3.61 | -0.26 | -6.72% | 6,300 |
| Jan 7, 2025 | 4.00 | 4.00 | 3.62 | 3.87 | -0.20 | -4.91% | 16,718 |
| Jan 6, 2025 | 4.29 | 4.75 | 4.05 | 4.07 | -0.22 | -5.13% | 92,600 |
| Jan 3, 2025 | 3.57 | 4.33 | 3.57 | 4.29 | 0.63 | 17.21% | 64,088 |
| Jan 2, 2025 | 3.70 | 3.85 | 3.65 | 3.66 | -0.10 | -2.66% | 11,942 |
| Dec 31, 2024 | 3.64 | 3.77 | 3.49 | 3.76 | 0.10 | 2.73% | 14,532 |
| Dec 30, 2024 | 3.51 | 3.68 | 3.36 | 3.66 | -0.02 | -0.54% | 16,558 |
| Dec 27, 2024 | 3.39 | 3.75 | 3.39 | 3.68 | 0.05 | 1.38% | 23,534 |
| Dec 26, 2024 | 3.35 | 3.63 | 3.35 | 3.63 | 0.32 | 9.67% | 13,600 |
| Dec 24, 2024 | 3.34 | 3.35 | 3.24 | 3.31 | 0.04 | 1.22% | 9,214 |
| Dec 23, 2024 | 3.20 | 3.51 | 3.05 | 3.27 | -0.12 | -3.54% | 15,300 |
| Dec 20, 2024 | 3.07 | 3.48 | 3.07 | 3.39 | 0.24 | 7.62% | 50,600 |
| Dec 19, 2024 | 3.45 | 3.45 | 3.07 | 3.15 | -0.30 | -8.70% | 55,326 |
| Dec 18, 2024 | 3.66 | 3.70 | 3.45 | 3.45 | -0.20 | -5.48% | 49,800 |
| Dec 17, 2024 | 3.55 | 3.70 | 2.95 | 3.65 | 0.26 | 7.67% | 135,777 |
| Dec 16, 2024 | 3.78 | 3.83 | 3.35 | 3.39 | -0.11 | -3.14% | 127,889 |
| Dec 13, 2024 | 3.49 | 3.68 | 3.45 | 3.50 | 0.08 | 2.34% | 51,624 |
| Dec 12, 2024 | 3.51 | 3.53 | 3.40 | 3.42 | 0.00 | 0.00% | 14,813 |
| Dec 11, 2024 | 3.55 | 3.83 | 3.31 | 3.42 | -0.15 | -4.20% | 59,700 |
| Dec 10, 2024 | 3.90 | 3.99 | 3.56 | 3.57 | -0.41 | -10.30% | 71,781 |
| Dec 9, 2024 | 3.76 | 4.04 | 3.58 | 3.98 | 0.75 | 23.22% | 104,645 |
| Dec 6, 2024 | 3.23 | 3.47 | 3.23 | 3.23 | -0.02 | -0.62% | 11,200 |
| Dec 5, 2024 | 2.86 | 3.38 | 2.86 | 3.25 | 0.31 | 10.54% | 43,200 |
| Dec 4, 2024 | 2.63 | 2.98 | 2.63 | 2.94 | 0.36 | 13.95% | 50,518 |
| Dec 3, 2024 | 2.73 | 2.74 | 2.46 | 2.58 | -0.09 | -3.37% | 71,005 |
| Dec 2, 2024 | 2.80 | 2.80 | 2.61 | 2.67 | 0.05 | 1.91% | 53,818 |
| Nov 29, 2024 | 2.79 | 2.90 | 2.62 | 2.62 | -0.16 | -5.76% | 67,200 |
| Nov 27, 2024 | 3.00 | 3.03 | 2.76 | 2.78 | -0.26 | -8.55% | 57,620 |
| Nov 26, 2024 | 3.20 | 3.20 | 3.03 | 3.04 | -0.08 | -2.56% | 8,700 |
| Nov 25, 2024 | 3.22 | 3.37 | 3.03 | 3.12 | -0.03 | -0.95% | 20,112 |
| Nov 22, 2024 | 2.99 | 3.24 | 2.97 | 3.15 | 0.13 | 4.30% | 16,900 |
| Nov 21, 2024 | 2.92 | 3.11 | 2.92 | 3.02 | 0.10 | 3.42% | 14,100 |
| Nov 20, 2024 | 3.36 | 3.70 | 2.82 | 2.92 | -0.48 | -14.12% | 32,219 |
| Nov 19, 2024 | 3.12 | 3.72 | 2.96 | 3.40 | 0.23 | 7.26% | 44,602 |
| Nov 18, 2024 | 2.55 | 3.27 | 2.55 | 3.17 | 0.86 | 37.23% | 101,228 |
| Nov 15, 2024 | 2.27 | 2.31 | 2.05 | 2.31 | 0.02 | 0.87% | 28,148 |
| Nov 14, 2024 | 2.35 | 2.37 | 2.27 | 2.29 | -0.09 | -3.78% | 33,926 |
| Nov 13, 2024 | 2.57 | 2.68 | 2.37 | 2.38 | -0.23 | -8.81% | 36,500 |
| Nov 12, 2024 | 2.60 | 2.75 | 2.56 | 2.61 | 0.03 | 1.16% | 17,437 |
| Nov 11, 2024 | 2.69 | 2.79 | 2.57 | 2.58 | -0.11 | -4.09% | 5,700 |
| Nov 8, 2024 | 2.67 | 2.76 | 2.66 | 2.69 | -0.04 | -1.47% | 12,125 |
| Nov 7, 2024 | 2.84 | 2.87 | 2.68 | 2.73 | 0.02 | 0.74% | 16,622 |
| Nov 6, 2024 | 2.62 | 2.76 | 2.50 | 2.71 | 0.01 | 0.37% | 17,306 |
| Nov 5, 2024 | 2.33 | 2.79 | 2.23 | 2.70 | 0.48 | 21.62% | 73,917 |
| Nov 4, 2024 | 2.33 | 2.33 | 2.20 | 2.22 | -0.08 | -3.48% | 8,648 |
| Nov 1, 2024 | 2.25 | 2.33 | 2.20 | 2.30 | 0.07 | 3.14% | 25,700 |
| Oct 31, 2024 | 2.21 | 2.23 | 2.20 | 2.23 | -0.02 | -0.89% | 13,645 |