Streamline Health Solutions, Inc. (STRM)
NASDAQ: STRM · Real-Time Price · USD
2.920
-0.480 (-14.12%)
Nov 20, 2024, 4:00 PM EST - Market closed
STRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.36 | 3.70 | 2.82 | 2.92 | 2.92 | -14.12% | 32,219 |
| Nov 19, 2024 | 3.12 | 3.72 | 2.96 | 3.40 | 3.40 | 7.26% | 44,602 |
| Nov 18, 2024 | 2.55 | 3.27 | 2.55 | 3.17 | 3.17 | 37.23% | 101,228 |
| Nov 15, 2024 | 2.27 | 2.31 | 2.05 | 2.31 | 2.31 | 0.87% | 28,148 |
| Nov 14, 2024 | 2.35 | 2.37 | 2.27 | 2.29 | 2.29 | -3.78% | 33,926 |
| Nov 13, 2024 | 2.57 | 2.68 | 2.37 | 2.38 | 2.38 | -8.81% | 36,478 |
| Nov 12, 2024 | 2.60 | 2.75 | 2.56 | 2.61 | 2.61 | 1.16% | 17,437 |
| Nov 11, 2024 | 2.69 | 2.79 | 2.57 | 2.58 | 2.58 | -4.09% | 5,697 |
| Nov 8, 2024 | 2.67 | 2.76 | 2.66 | 2.69 | 2.69 | -1.47% | 12,125 |
| Nov 7, 2024 | 2.84 | 2.87 | 2.68 | 2.73 | 2.73 | 0.74% | 16,622 |
| Nov 6, 2024 | 2.62 | 2.76 | 2.50 | 2.71 | 2.71 | 0.37% | 17,306 |
| Nov 5, 2024 | 2.33 | 2.79 | 2.23 | 2.70 | 2.70 | 21.62% | 73,917 |
| Nov 4, 2024 | 2.33 | 2.33 | 2.20 | 2.22 | 2.22 | -3.48% | 8,648 |
| Nov 1, 2024 | 2.25 | 2.33 | 2.20 | 2.30 | 2.30 | 3.14% | 25,658 |
| Oct 31, 2024 | 2.21 | 2.23 | 2.20 | 2.23 | 2.23 | -0.89% | 13,645 |
| Oct 30, 2024 | 2.16 | 2.34 | 2.11 | 2.25 | 2.25 | 4.41% | 48,477 |
| Oct 29, 2024 | 2.06 | 2.20 | 2.02 | 2.16 | 2.16 | 3.11% | 25,492 |
| Oct 28, 2024 | 2.02 | 2.09 | 1.85 | 2.09 | 2.09 | 7.79% | 74,076 |
| Oct 25, 2024 | 2.06 | 2.06 | 1.92 | 1.94 | 1.94 | -3.05% | 22,336 |
| Oct 24, 2024 | 2.11 | 2.11 | 2.00 | 2.00 | 2.00 | -2.91% | 17,985 |
| Oct 23, 2024 | 2.08 | 2.14 | 2.01 | 2.06 | 2.06 | -1.67% | 35,910 |
| Oct 22, 2024 | 2.15 | 2.20 | 2.08 | 2.10 | 2.10 | -4.90% | 85,857 |
| Oct 21, 2024 | 2.22 | 2.22 | 2.09 | 2.20 | 2.20 | -3.38% | 15,465 |
| Oct 18, 2024 | 2.15 | 2.35 | 2.15 | 2.28 | 2.28 | 5.56% | 65,724 |
| Oct 17, 2024 | 2.45 | 2.45 | 2.15 | 2.16 | 2.16 | -11.11% | 80,212 |
| Oct 16, 2024 | 2.32 | 2.58 | 2.27 | 2.43 | 2.43 | 5.19% | 24,691 |
| Oct 15, 2024 | 2.46 | 2.46 | 2.25 | 2.31 | 2.31 | -6.10% | 29,104 |
| Oct 14, 2024 | 2.38 | 2.56 | 2.32 | 2.46 | 2.46 | 4.24% | 31,698 |
| Oct 11, 2024 | 2.41 | 2.41 | 2.30 | 2.36 | 2.36 | 1.72% | 23,581 |
| Oct 10, 2024 | 2.59 | 2.93 | 2.31 | 2.32 | 2.32 | -11.79% | 58,757 |
| Oct 9, 2024 | 2.18 | 2.97 | 2.18 | 2.63 | 2.63 | 19.55% | 166,928 |
| Oct 8, 2024 | 2.22 | 2.29 | 2.03 | 2.20 | 2.20 | - | 69,186 |
| Oct 7, 2024 | 2.46 | 2.52 | 2.07 | 2.20 | 2.20 | -14.40% | 142,347 |
| Oct 4, 2024 | 2.96 | 3.05 | 2.35 | 2.57 | 2.57 | -14.28% | 92,976 |
| Oct 3, 2024 | 3.23 | 3.41 | 2.87 | 3.00 | 3.00 | -10.40% | 21,148 |
| Oct 2, 2024 | 3.39 | 3.41 | 3.11 | 3.35 | 3.35 | -0.86% | 5,965 |
| Oct 1, 2024 | 3.50 | 3.70 | 3.18 | 3.38 | 3.38 | -2.20% | 25,963 |
| Sep 30, 2024 | 3.44 | 3.82 | 3.23 | 3.45 | 3.45 | -4.06% | 21,742 |
| Sep 27, 2024 | 3.15 | 3.60 | 2.73 | 3.60 | 3.60 | 4.72% | 95,499 |
| Sep 26, 2024 | 3.53 | 4.64 | 3.00 | 3.44 | 3.44 | 7.31% | 491,661 |
| Sep 25, 2024 | 2.61 | 3.30 | 2.60 | 3.20 | 3.20 | 19.57% | 113,620 |
| Sep 24, 2024 | 2.51 | 2.70 | 2.51 | 2.68 | 2.68 | 8.38% | 40,740 |
| Sep 23, 2024 | 2.54 | 2.54 | 2.33 | 2.47 | 2.47 | -2.56% | 32,464 |
| Sep 20, 2024 | 2.96 | 3.00 | 2.15 | 2.54 | 2.54 | -14.50% | 135,584 |
| Sep 19, 2024 | 2.67 | 2.98 | 2.63 | 2.97 | 2.97 | 12.14% | 109,448 |
| Sep 18, 2024 | 2.75 | 2.92 | 2.54 | 2.64 | 2.65 | -1.34% | 45,612 |
| Sep 17, 2024 | 3.03 | 3.08 | 2.51 | 2.68 | 2.68 | -7.90% | 38,676 |
| Sep 16, 2024 | 3.30 | 3.38 | 2.91 | 2.91 | 2.91 | -11.42% | 32,985 |
| Sep 13, 2024 | 3.88 | 4.02 | 3.00 | 3.29 | 3.29 | -11.93% | 39,136 |
| Sep 12, 2024 | 5.96 | 5.96 | 3.30 | 3.73 | 3.73 | -48.40% | 121,967 |
| Sep 11, 2024 | 6.99 | 7.23 | 6.08 | 7.23 | 7.23 | 7.08% | 17,009 |
| Sep 10, 2024 | 6.83 | 7.50 | 6.23 | 6.75 | 6.75 | -1.68% | 5,164 |
| Sep 9, 2024 | 7.95 | 7.95 | 6.47 | 6.87 | 6.87 | -12.99% | 8,362 |
| Sep 6, 2024 | 7.50 | 8.55 | 7.39 | 7.89 | 7.89 | 5.20% | 3,669 |
| Sep 5, 2024 | 7.85 | 8.12 | 7.50 | 7.50 | 7.50 | -0.01% | 1,523 |
| Sep 4, 2024 | 7.50 | 7.65 | 7.28 | 7.50 | 7.50 | 3.13% | 1,733 |
| Sep 3, 2024 | 7.82 | 8.25 | 7.20 | 7.27 | 7.27 | -10.21% | 3,777 |
| Aug 30, 2024 | 8.45 | 8.81 | 7.80 | 8.10 | 8.10 | 2.97% | 3,890 |
| Aug 29, 2024 | 8.42 | 8.72 | 7.75 | 7.87 | 7.87 | -2.89% | 2,143 |
| Aug 28, 2024 | 8.13 | 9.08 | 7.51 | 8.10 | 8.10 | -5.59% | 1,472 |
| Aug 27, 2024 | 7.77 | 8.62 | 7.77 | 8.58 | 8.58 | 5.81% | 3,844 |
| Aug 26, 2024 | 7.65 | 8.85 | 7.47 | 8.11 | 8.11 | 2.57% | 5,782 |
| Aug 23, 2024 | 8.64 | 9.29 | 7.91 | 7.91 | 7.91 | -9.13% | 4,443 |
| Aug 22, 2024 | 9.11 | 9.11 | 8.40 | 8.70 | 8.70 | -1.69% | 1,970 |
| Aug 21, 2024 | 8.26 | 9.45 | 8.25 | 8.85 | 8.85 | 7.12% | 11,744 |
| Aug 20, 2024 | 8.47 | 8.82 | 8.10 | 8.26 | 8.26 | -3.47% | 6,705 |
| Aug 19, 2024 | 7.43 | 8.56 | 7.43 | 8.56 | 8.56 | 20.89% | 10,833 |
| Aug 16, 2024 | 6.98 | 7.50 | 6.86 | 7.08 | 7.08 | 3.37% | 4,033 |
| Aug 15, 2024 | 7.35 | 7.43 | 6.77 | 6.85 | 6.85 | -6.82% | 1,281 |
| Aug 14, 2024 | 6.56 | 7.35 | 6.56 | 7.35 | 7.35 | 14.06% | 2,125 |
| Aug 13, 2024 | 6.00 | 6.75 | 6.00 | 6.44 | 6.44 | 3.01% | 1,649 |
| Aug 12, 2024 | 7.05 | 7.20 | 5.93 | 6.26 | 6.26 | -11.26% | 2,657 |
| Aug 9, 2024 | 7.35 | 7.43 | 7.05 | 7.05 | 7.05 | -4.59% | 1,075 |
| Aug 8, 2024 | 7.03 | 7.43 | 6.74 | 7.39 | 7.39 | 4.81% | 3,416 |
| Aug 7, 2024 | 7.43 | 7.43 | 6.82 | 7.05 | 7.05 | -3.69% | 1,034 |
| Aug 6, 2024 | 6.22 | 7.41 | 6.15 | 7.32 | 7.32 | 16.19% | 2,774 |
| Aug 5, 2024 | 6.42 | 7.10 | 6.23 | 6.30 | 6.30 | -6.67% | 3,280 |
| Aug 2, 2024 | 6.98 | 7.43 | 6.75 | 6.75 | 6.75 | -5.38% | 3,691 |
| Aug 1, 2024 | 7.50 | 7.50 | 6.98 | 7.13 | 7.13 | -7.83% | 4,916 |
| Jul 31, 2024 | 7.34 | 7.80 | 7.34 | 7.74 | 7.74 | 7.50% | 700 |
| Jul 30, 2024 | 7.26 | 7.65 | 7.20 | 7.20 | 7.20 | -4.00% | 2,351 |
| Jul 29, 2024 | 7.41 | 7.62 | 7.41 | 7.50 | 7.50 | -3.47% | 1,370 |
| Jul 26, 2024 | 7.64 | 7.80 | 7.41 | 7.77 | 7.77 | 5.50% | 1,737 |
| Jul 25, 2024 | 7.35 | 7.50 | 7.35 | 7.37 | 7.37 | -1.80% | 872 |
| Jul 24, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.16% | 125 |
| Jul 23, 2024 | 7.20 | 7.57 | 6.98 | 7.51 | 7.51 | 2.29% | 1,005 |
| Jul 22, 2024 | 7.40 | 7.42 | 7.02 | 7.34 | 7.34 | 4.17% | 2,043 |
| Jul 19, 2024 | 7.65 | 7.65 | 6.98 | 7.05 | 7.05 | -4.29% | 5,538 |
| Jul 18, 2024 | 7.37 | 7.80 | 7.37 | 7.37 | 7.37 | -0.89% | 360 |
| Jul 17, 2024 | 7.42 | 7.61 | 7.42 | 7.43 | 7.43 | 0.09% | 2,255 |
| Jul 16, 2024 | 7.57 | 7.79 | 7.20 | 7.43 | 7.43 | -1.98% | 9,063 |
| Jul 15, 2024 | 7.50 | 7.70 | 7.20 | 7.58 | 7.58 | 1.00% | 6,204 |
| Jul 12, 2024 | 7.70 | 7.95 | 7.26 | 7.50 | 7.50 | 1.21% | 5,600 |
| Jul 11, 2024 | 7.43 | 7.95 | 7.35 | 7.41 | 7.41 | -1.20% | 1,729 |
| Jul 10, 2024 | 7.43 | 7.58 | 7.13 | 7.50 | 7.50 | 0.40% | 1,833 |
| Jul 9, 2024 | 7.35 | 7.80 | 7.07 | 7.47 | 7.47 | 7.10% | 1,979 |
| Jul 8, 2024 | 7.50 | 7.88 | 6.92 | 6.98 | 6.98 | -10.40% | 6,668 |
| Jul 5, 2024 | 7.19 | 7.95 | 7.19 | 7.79 | 7.79 | 3.29% | 1,116 |
| Jul 3, 2024 | 7.65 | 7.65 | 7.29 | 7.54 | 7.54 | 1.66% | 160 |
| Jul 2, 2024 | 7.28 | 7.80 | 6.53 | 7.41 | 7.42 | 2.29% | 4,844 |