Streamline Health Solutions, Inc. (STRM) Historical Stock Price Data

Streamline Health Solutions, Inc. (STRM)

NASDAQ: STRM · Real-Time Price · USD

0.229

+0.016 (7.31%)

At close: Sep 26, 2024, 4:00 PM

0.220

-0.009 (-3.93%)

After-hours: Sep 26, 2024, 6:20 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	0.17	0.22	0.17	0.21	0.21	19.55%	1,704,314
Sep 24, 2024	0.17	0.18	0.17	0.18	0.18	8.38%	611,100
Sep 23, 2024	0.17	0.17	0.16	0.16	0.16	-2.54%	486,967
Sep 20, 2024	0.20	0.20	0.14	0.17	0.17	-14.52%	2,033,767
Sep 19, 2024	0.18	0.20	0.18	0.20	0.20	12.14%	1,641,725
Sep 18, 2024	0.18	0.19	0.17	0.18	0.18	-1.34%	684,181
Sep 17, 2024	0.20	0.21	0.17	0.18	0.18	-7.89%	580,143
Sep 16, 2024	0.22	0.23	0.19	0.19	0.19	-11.42%	494,786
Sep 13, 2024	0.26	0.27	0.20	0.22	0.22	-11.94%	587,044
Sep 12, 2024	0.40	0.40	0.22	0.25	0.25	-48.39%	1,829,505
Sep 11, 2024	0.47	0.48	0.41	0.48	0.48	7.09%	255,148
Sep 10, 2024	0.46	0.50	0.42	0.45	0.45	-1.68%	77,470
Sep 9, 2024	0.53	0.53	0.43	0.46	0.46	-12.98%	125,430
Sep 6, 2024	0.50	0.57	0.49	0.53	0.53	5.20%	55,037
Sep 5, 2024	0.52	0.54	0.50	0.50	0.50	-0.02%	22,853
Sep 4, 2024	0.50	0.51	0.49	0.50	0.50	3.13%	25,999
Sep 3, 2024	0.52	0.55	0.48	0.48	0.48	-10.20%	56,663
Aug 30, 2024	0.56	0.59	0.52	0.54	0.54	2.97%	58,358
Aug 29, 2024	0.56	0.58	0.52	0.52	0.52	-2.89%	32,148
Aug 28, 2024	0.54	0.61	0.50	0.54	0.54	-5.59%	22,087
Aug 27, 2024	0.52	0.57	0.52	0.57	0.57	5.81%	57,666
Aug 26, 2024	0.51	0.59	0.50	0.54	0.54	2.56%	86,735
Aug 23, 2024	0.58	0.62	0.53	0.53	0.53	-9.12%	66,658
Aug 22, 2024	0.61	0.61	0.56	0.58	0.58	-1.69%	29,552
Aug 21, 2024	0.55	0.63	0.55	0.59	0.59	7.12%	176,173
Aug 20, 2024	0.56	0.59	0.54	0.55	0.55	-3.47%	100,586
Aug 19, 2024	0.50	0.57	0.50	0.57	0.57	20.89%	162,496
Aug 16, 2024	0.47	0.50	0.46	0.47	0.47	3.37%	60,506
Aug 15, 2024	0.49	0.50	0.45	0.46	0.46	-6.82%	19,217
Aug 14, 2024	0.44	0.49	0.44	0.49	0.49	14.06%	31,883
Aug 13, 2024	0.40	0.45	0.40	0.43	0.43	3.00%	24,739
Aug 12, 2024	0.47	0.48	0.40	0.42	0.42	-11.26%	39,859
Aug 9, 2024	0.49	0.50	0.47	0.47	0.47	-4.59%	16,130
Aug 8, 2024	0.47	0.50	0.45	0.49	0.49	4.81%	51,241
Aug 7, 2024	0.50	0.50	0.45	0.47	0.47	-3.69%	15,520
Aug 6, 2024	0.42	0.49	0.41	0.49	0.49	16.19%	41,622
Aug 5, 2024	0.43	0.47	0.42	0.42	0.42	-6.67%	49,209
Aug 2, 2024	0.47	0.50	0.45	0.45	0.45	-5.38%	55,372
Aug 1, 2024	0.50	0.50	0.47	0.48	0.48	-7.83%	73,752
Jul 31, 2024	0.49	0.52	0.49	0.52	0.52	7.50%	10,509
Jul 30, 2024	0.48	0.51	0.48	0.48	0.48	-4.00%	35,268
Jul 29, 2024	0.49	0.51	0.49	0.50	0.50	-3.47%	20,551
Jul 26, 2024	0.51	0.52	0.49	0.52	0.52	5.50%	26,061
Jul 25, 2024	0.49	0.50	0.49	0.49	0.49	-1.80%	13,082
Jul 24, 2024	0.50	0.50	0.50	0.50	0.50	-0.16%	1,883
Jul 23, 2024	0.48	0.50	0.47	0.50	0.50	2.29%	15,083
Jul 22, 2024	0.49	0.49	0.47	0.49	0.49	4.17%	30,649
Jul 19, 2024	0.51	0.51	0.47	0.47	0.47	-4.30%	83,083
Jul 18, 2024	0.49	0.52	0.49	0.49	0.49	-0.89%	5,412
Jul 17, 2024	0.49	0.51	0.49	0.50	0.50	0.10%	33,837
Jul 16, 2024	0.50	0.52	0.48	0.50	0.50	-1.98%	135,952
Jul 15, 2024	0.50	0.51	0.48	0.51	0.51	1.00%	93,067
Jul 12, 2024	0.51	0.53	0.48	0.50	0.50	1.21%	84,005
Jul 11, 2024	0.50	0.53	0.49	0.49	0.49	-1.20%	25,938
Jul 10, 2024	0.50	0.51	0.48	0.50	0.50	0.40%	27,509
Jul 9, 2024	0.49	0.52	0.47	0.50	0.50	7.10%	29,687
Jul 8, 2024	0.50	0.53	0.46	0.47	0.47	-10.40%	100,029
Jul 5, 2024	0.48	0.53	0.48	0.52	0.52	3.28%	16,748
Jul 3, 2024	0.51	0.51	0.49	0.50	0.50	1.66%	2,411
Jul 2, 2024	0.49	0.52	0.44	0.49	0.49	2.30%	72,669
Jul 1, 2024	0.45	0.50	0.43	0.48	0.48	4.86%	33,737
Jun 28, 2024	0.50	0.50	0.46	0.46	0.46	-4.00%	76,201
Jun 27, 2024	0.51	0.53	0.48	0.48	0.48	-5.12%	6,690
Jun 26, 2024	0.55	0.55	0.49	0.51	0.51	-1.19%	55,091
Jun 25, 2024	0.50	0.55	0.48	0.51	0.51	4.49%	42,531
Jun 24, 2024	0.49	0.50	0.48	0.49	0.49	-0.51%	33,083
Jun 21, 2024	0.46	0.52	0.46	0.49	0.49	5.69%	148,595
Jun 20, 2024	0.49	0.50	0.46	0.47	0.47	-6.80%	19,134
Jun 18, 2024	0.51	0.52	0.47	0.50	0.50	-5.66%	89,972
Jun 17, 2024	0.50	0.57	0.48	0.53	0.53	3.94%	34,642
Jun 14, 2024	0.50	0.51	0.49	0.51	0.51	-1.96%	35,541
Jun 13, 2024	0.50	0.54	0.48	0.52	0.52	0.99%	70,108
Jun 12, 2024	0.58	0.58	0.48	0.52	0.52	-19.53%	330,179
Jun 11, 2024	0.46	0.65	0.40	0.64	0.64	38.98%	926,005
Jun 10, 2024	0.49	0.49	0.46	0.46	0.46	0.11%	74,518
Jun 7, 2024	0.41	0.49	0.41	0.46	0.46	12.20%	86,487
Jun 6, 2024	0.41	0.42	0.40	0.41	0.41	4.46%	54,765
Jun 5, 2024	0.40	0.41	0.39	0.39	0.39	0.64%	27,914
Jun 4, 2024	0.41	0.41	0.39	0.39	0.39	-4.85%	10,932
Jun 3, 2024	0.39	0.41	0.39	0.41	0.41	5.10%	33,578
May 31, 2024	0.42	0.42	0.39	0.39	0.39	-2.50%	49,662
May 30, 2024	0.42	0.43	0.40	0.40	0.40	-4.76%	28,976
May 29, 2024	0.39	0.45	0.38	0.42	0.42	15.93%	123,107
May 28, 2024	0.34	0.38	0.34	0.36	0.36	7.51%	15,922
May 24, 2024	0.35	0.37	0.34	0.34	0.34	-2.03%	35,634
May 23, 2024	0.33	0.34	0.32	0.34	0.34	4.56%	18,165
May 22, 2024	0.32	0.35	0.32	0.33	0.33	2.81%	76,477
May 21, 2024	0.31	0.35	0.31	0.32	0.32	3.23%	46,697
May 20, 2024	0.32	0.33	0.31	0.31	0.31	-1.90%	22,116
May 17, 2024	0.33	0.33	0.32	0.32	0.32	0.32%	11,170
May 16, 2024	0.32	0.32	0.31	0.32	0.32	3.28%	30,333
May 15, 2024	0.30	0.32	0.29	0.31	0.31	-4.69%	112,266
May 14, 2024	0.31	0.34	0.29	0.32	0.32	-0.84%	27,015
May 13, 2024	0.34	0.34	0.32	0.32	0.32	-3.30%	9,405
May 10, 2024	0.33	0.34	0.33	0.33	0.33	-0.57%	27,176
May 9, 2024	0.34	0.35	0.33	0.34	0.34	-2.39%	6,253
May 8, 2024	0.35	0.35	0.34	0.34	0.34	4.18%	49,230
May 7, 2024	0.34	0.35	0.32	0.33	0.33	-	53,722
May 6, 2024	0.31	0.34	0.29	0.33	0.33	13.40%	80,815
May 3, 2024	0.28	0.30	0.24	0.29	0.29	0.66%	239,497