Streamline Health Solutio... (STRM)
3.00
-0.14 (-4.34%)
At close: Mar 28, 2025, 3:51 PM
2.89
-3.54%
After-hours: Mar 28, 2025, 06:45 PM EDT
STRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.14 | 3.14 | 3.05 | 3.09 | -0.05 | -1.59% | 4,317 |
| Mar 27, 2025 | 3.16 | 3.22 | 3.08 | 3.14 | -0.03 | -0.95% | 740 |
| Mar 26, 2025 | 3.19 | 3.20 | 3.16 | 3.17 | -0.03 | -0.94% | 11,100 |
| Mar 25, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | -0.04 | -1.23% | 8,000 |
| Mar 24, 2025 | 3.13 | 3.24 | 3.11 | 3.24 | 0.07 | 2.21% | 16,100 |
| Mar 21, 2025 | 3.29 | 3.29 | 3.06 | 3.17 | 0.02 | 0.63% | 11,440 |
| Mar 20, 2025 | 3.26 | 3.26 | 3.15 | 3.15 | 0.05 | 1.61% | 948 |
| Mar 19, 2025 | 3.28 | 3.28 | 3.10 | 3.10 | -0.17 | -5.20% | 4,320 |
| Mar 18, 2025 | 3.20 | 3.30 | 3.14 | 3.27 | 0.13 | 4.14% | 1,500 |
| Mar 17, 2025 | 3.09 | 3.18 | 3.09 | 3.14 | 0.07 | 2.28% | 2,926 |
| Mar 14, 2025 | 3.23 | 3.23 | 3.05 | 3.07 | -0.07 | -2.23% | 2,300 |
| Mar 13, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | -0.01 | -0.32% | 1,400 |
| Mar 12, 2025 | 3.08 | 3.20 | 3.06 | 3.15 | 0.09 | 2.94% | 1,500 |
| Mar 11, 2025 | 3.22 | 3.22 | 3.06 | 3.06 | -0.04 | -1.29% | 2,718 |
| Mar 10, 2025 | 3.06 | 3.27 | 3.05 | 3.10 | -0.09 | -2.82% | 5,536 |
| Mar 7, 2025 | 3.20 | 3.24 | 3.10 | 3.19 | 0.07 | 2.24% | 13,207 |
| Mar 6, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | -0.13 | -4.00% | 2,924 |
| Mar 5, 2025 | 3.25 | 3.30 | 3.22 | 3.25 | 0.00 | 0.00% | 8,300 |
| Mar 4, 2025 | 3.35 | 3.42 | 3.12 | 3.25 | -0.24 | -6.88% | 18,810 |
| Mar 3, 2025 | 3.67 | 3.72 | 3.44 | 3.49 | -0.20 | -5.42% | 19,500 |
| Feb 28, 2025 | 3.59 | 3.69 | 3.48 | 3.69 | 0.18 | 5.13% | 9,643 |
| Feb 27, 2025 | 3.36 | 3.51 | 3.35 | 3.51 | 0.01 | 0.29% | 17,437 |
| Feb 26, 2025 | 3.53 | 3.53 | 3.35 | 3.50 | -0.05 | -1.41% | 12,100 |
| Feb 25, 2025 | 3.69 | 3.69 | 3.40 | 3.55 | 0.00 | 0.00% | 25,500 |
| Feb 24, 2025 | 3.76 | 3.76 | 3.49 | 3.55 | -0.05 | -1.39% | 20,600 |
| Feb 21, 2025 | 3.65 | 3.66 | 3.52 | 3.60 | 0.00 | 0.00% | 2,902 |
| Feb 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | -0.05 | -1.37% | 1,134 |
| Feb 19, 2025 | 3.58 | 3.72 | 3.50 | 3.65 | 0.03 | 0.83% | 13,600 |
| Feb 18, 2025 | 3.64 | 3.70 | 3.58 | 3.62 | -0.05 | -1.36% | 11,100 |
| Feb 14, 2025 | 3.65 | 3.70 | 3.59 | 3.67 | 0.01 | 0.27% | 5,000 |
| Feb 13, 2025 | 3.74 | 3.75 | 3.53 | 3.66 | 0.05 | 1.39% | 34,629 |
| Feb 12, 2025 | 3.51 | 3.73 | 3.50 | 3.61 | 0.01 | 0.28% | 7,641 |
| Feb 11, 2025 | 3.75 | 3.75 | 3.50 | 3.60 | -0.08 | -2.17% | 18,800 |
| Feb 10, 2025 | 3.66 | 3.83 | 3.50 | 3.68 | 0.14 | 3.95% | 28,142 |
| Feb 7, 2025 | 3.71 | 3.90 | 3.41 | 3.54 | -0.23 | -6.10% | 42,703 |
| Feb 6, 2025 | 3.95 | 3.96 | 3.73 | 3.77 | -0.01 | -0.26% | 4,900 |
| Feb 5, 2025 | 4.07 | 4.20 | 3.74 | 3.78 | -0.38 | -9.13% | 9,500 |
| Feb 4, 2025 | 4.20 | 4.67 | 4.05 | 4.16 | -0.04 | -0.95% | 5,211 |
| Feb 3, 2025 | 4.46 | 4.71 | 4.15 | 4.20 | -0.40 | -8.70% | 25,989 |
| Jan 31, 2025 | 4.50 | 4.70 | 4.25 | 4.60 | 0.30 | 6.98% | 21,300 |
| Jan 30, 2025 | 4.26 | 4.55 | 4.18 | 4.30 | 0.08 | 1.90% | 4,500 |
| Jan 29, 2025 | 4.00 | 4.22 | 3.96 | 4.22 | 0.22 | 5.50% | 1,332 |
| Jan 28, 2025 | 4.00 | 4.00 | 3.88 | 4.00 | 0.03 | 0.76% | 22,046 |
| Jan 27, 2025 | 4.05 | 4.18 | 3.87 | 3.97 | -0.14 | -3.41% | 8,235 |
| Jan 24, 2025 | 4.11 | 4.37 | 4.01 | 4.11 | 0.11 | 2.75% | 22,601 |
| Jan 23, 2025 | 4.16 | 4.20 | 3.98 | 4.00 | 0.12 | 3.09% | 8,900 |
| Jan 22, 2025 | 3.92 | 4.25 | 3.77 | 3.88 | 0.00 | 0.00% | 29,614 |
| Jan 21, 2025 | 3.60 | 4.13 | 3.50 | 3.88 | 0.14 | 3.74% | 33,508 |
| Jan 17, 2025 | 3.64 | 3.74 | 3.53 | 3.74 | 0.03 | 0.81% | 5,808 |
| Jan 16, 2025 | 3.63 | 3.73 | 3.47 | 3.71 | 0.06 | 1.64% | 25,100 |