Streamline Health Solutions, Inc. (STRM)
NASDAQ: STRM · Real-Time Price · USD
2.800
-0.289 (-9.36%)
At close: Mar 31, 2025, 4:00 PM
2.858
+0.058 (2.07%)
After-hours: Mar 31, 2025, 4:04 PM EDT
STRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.14 | 3.14 | 3.05 | 3.09 | 3.09 | -1.50% | 4,317 |
| Mar 27, 2025 | 3.16 | 3.22 | 3.08 | 3.14 | 3.14 | -1.07% | 740 |
| Mar 26, 2025 | 3.19 | 3.20 | 3.16 | 3.17 | 3.17 | -0.94% | 11,100 |
| Mar 25, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | -1.23% | 7,983 |
| Mar 24, 2025 | 3.13 | 3.24 | 3.11 | 3.24 | 3.24 | 2.21% | 16,088 |
| Mar 21, 2025 | 3.29 | 3.29 | 3.06 | 3.17 | 3.17 | 0.63% | 11,440 |
| Mar 20, 2025 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | 1.61% | 948 |
| Mar 19, 2025 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | -5.20% | 4,320 |
| Mar 18, 2025 | 3.20 | 3.30 | 3.14 | 3.27 | 3.27 | 4.14% | 1,457 |
| Mar 17, 2025 | 3.09 | 3.18 | 3.09 | 3.14 | 3.14 | 2.28% | 2,926 |
| Mar 14, 2025 | 3.23 | 3.23 | 3.05 | 3.07 | 3.07 | -2.23% | 2,265 |
| Mar 13, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 1,375 |
| Mar 12, 2025 | 3.08 | 3.20 | 3.06 | 3.15 | 3.15 | 2.94% | 1,459 |
| Mar 11, 2025 | 3.22 | 3.22 | 3.06 | 3.06 | 3.06 | -1.29% | 2,718 |
| Mar 10, 2025 | 3.06 | 3.27 | 3.05 | 3.10 | 3.10 | -2.79% | 5,536 |
| Mar 7, 2025 | 3.20 | 3.24 | 3.10 | 3.19 | 3.19 | 2.21% | 13,207 |
| Mar 6, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -4.00% | 2,924 |
| Mar 5, 2025 | 3.25 | 3.30 | 3.22 | 3.25 | 3.25 | - | 8,282 |
| Mar 4, 2025 | 3.35 | 3.42 | 3.12 | 3.25 | 3.25 | -6.88% | 18,810 |
| Mar 3, 2025 | 3.67 | 3.72 | 3.44 | 3.49 | 3.49 | -5.42% | 19,471 |
| Feb 28, 2025 | 3.59 | 3.69 | 3.48 | 3.69 | 3.69 | 5.13% | 9,643 |
| Feb 27, 2025 | 3.36 | 3.51 | 3.35 | 3.51 | 3.51 | 0.29% | 17,368 |
| Feb 26, 2025 | 3.53 | 3.53 | 3.35 | 3.50 | 3.50 | -1.41% | 12,060 |
| Feb 25, 2025 | 3.69 | 3.69 | 3.40 | 3.55 | 3.55 | 0.14% | 25,464 |
| Feb 24, 2025 | 3.76 | 3.76 | 3.49 | 3.55 | 3.55 | -1.53% | 20,561 |
| Feb 21, 2025 | 3.65 | 3.66 | 3.52 | 3.60 | 3.60 | - | 2,902 |
| Feb 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 1,134 |
| Feb 19, 2025 | 3.58 | 3.72 | 3.50 | 3.65 | 3.65 | 0.83% | 13,597 |
| Feb 18, 2025 | 3.64 | 3.70 | 3.58 | 3.62 | 3.62 | -1.36% | 11,063 |
| Feb 14, 2025 | 3.65 | 3.70 | 3.59 | 3.67 | 3.67 | 0.27% | 4,998 |
| Feb 13, 2025 | 3.74 | 3.75 | 3.53 | 3.66 | 3.66 | 1.39% | 34,629 |
| Feb 12, 2025 | 3.51 | 3.73 | 3.50 | 3.61 | 3.61 | 0.28% | 7,641 |
| Feb 11, 2025 | 3.75 | 3.75 | 3.50 | 3.60 | 3.60 | -2.17% | 18,798 |
| Feb 10, 2025 | 3.66 | 3.83 | 3.50 | 3.68 | 3.68 | 3.95% | 28,142 |
| Feb 7, 2025 | 3.71 | 3.90 | 3.41 | 3.54 | 3.54 | -6.10% | 42,703 |
| Feb 6, 2025 | 3.95 | 3.96 | 3.73 | 3.77 | 3.77 | -0.26% | 4,882 |
| Feb 5, 2025 | 4.07 | 4.20 | 3.74 | 3.78 | 3.78 | -9.22% | 9,488 |
| Feb 4, 2025 | 4.20 | 4.67 | 4.05 | 4.16 | 4.16 | -0.86% | 5,211 |
| Feb 3, 2025 | 4.46 | 4.71 | 4.15 | 4.20 | 4.20 | -8.60% | 25,928 |
| Jan 31, 2025 | 4.50 | 4.70 | 4.25 | 4.60 | 4.60 | 6.86% | 21,269 |
| Jan 30, 2025 | 4.26 | 4.55 | 4.18 | 4.30 | 4.30 | 1.82% | 4,497 |
| Jan 29, 2025 | 4.00 | 4.22 | 3.96 | 4.22 | 4.22 | 5.57% | 1,332 |
| Jan 28, 2025 | 4.00 | 4.00 | 3.88 | 4.00 | 4.00 | 0.76% | 22,046 |
| Jan 27, 2025 | 4.05 | 4.18 | 3.87 | 3.97 | 3.97 | -3.31% | 8,235 |
| Jan 24, 2025 | 4.11 | 4.37 | 4.01 | 4.11 | 4.11 | 2.65% | 22,601 |
| Jan 23, 2025 | 4.16 | 4.20 | 3.98 | 4.00 | 4.00 | 3.09% | 8,884 |
| Jan 22, 2025 | 3.92 | 4.25 | 3.77 | 3.88 | 3.88 | - | 29,614 |
| Jan 21, 2025 | 3.60 | 4.13 | 3.50 | 3.88 | 3.88 | 3.74% | 33,508 |
| Jan 17, 2025 | 3.64 | 3.74 | 3.53 | 3.74 | 3.74 | 0.81% | 5,808 |
| Jan 16, 2025 | 3.63 | 3.73 | 3.47 | 3.71 | 3.71 | 1.64% | 25,078 |