Streamline Health Solutions, Inc. (STRM)
NASDAQ: STRM · Real-Time Price · USD
3.600
-0.060 (-1.64%)
At close: Feb 21, 2025, 4:00 PM
3.520
-0.080 (-2.22%)
After-hours: Feb 21, 2025, 5:36 PM EST
STRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.73 | 3.73 | 3.52 | 3.65 | 3.65 | 0.55% | 15,233 |
| Jan 14, 2025 | 3.50 | 3.66 | 3.50 | 3.63 | 3.63 | -3.10% | 4,298 |
| Jan 13, 2025 | 3.63 | 3.76 | 3.59 | 3.75 | 3.75 | 4.35% | 2,629 |
| Jan 10, 2025 | 3.58 | 3.62 | 3.44 | 3.59 | 3.59 | -0.55% | 13,249 |
| Jan 8, 2025 | 3.75 | 3.80 | 3.60 | 3.61 | 3.61 | -6.72% | 6,277 |
| Jan 7, 2025 | 4.00 | 4.00 | 3.62 | 3.87 | 3.87 | -4.91% | 16,718 |
| Jan 6, 2025 | 4.29 | 4.75 | 4.05 | 4.07 | 4.07 | -5.13% | 92,577 |
| Jan 3, 2025 | 3.57 | 4.33 | 3.57 | 4.29 | 4.29 | 17.21% | 64,088 |
| Jan 2, 2025 | 3.70 | 3.85 | 3.65 | 3.66 | 3.66 | -2.66% | 11,942 |
| Dec 31, 2024 | 3.64 | 3.77 | 3.49 | 3.76 | 3.76 | 2.73% | 14,532 |
| Dec 30, 2024 | 3.51 | 3.68 | 3.36 | 3.66 | 3.66 | -0.54% | 16,484 |
| Dec 27, 2024 | 3.39 | 3.75 | 3.39 | 3.68 | 3.68 | 1.38% | 23,534 |
| Dec 26, 2024 | 3.35 | 3.63 | 3.35 | 3.63 | 3.63 | 9.67% | 13,578 |
| Dec 24, 2024 | 3.34 | 3.35 | 3.24 | 3.31 | 3.31 | 1.22% | 9,214 |
| Dec 23, 2024 | 3.20 | 3.51 | 3.05 | 3.27 | 3.27 | -3.54% | 15,282 |
| Dec 20, 2024 | 3.07 | 3.48 | 3.07 | 3.39 | 3.39 | 7.62% | 50,575 |
| Dec 19, 2024 | 3.45 | 3.45 | 3.07 | 3.15 | 3.15 | -8.70% | 55,326 |
| Dec 18, 2024 | 3.66 | 3.70 | 3.45 | 3.45 | 3.45 | -5.48% | 49,782 |
| Dec 17, 2024 | 3.55 | 3.70 | 2.95 | 3.65 | 3.65 | 7.67% | 135,777 |
| Dec 16, 2024 | 3.78 | 3.83 | 3.35 | 3.39 | 3.39 | -3.14% | 127,889 |
| Dec 13, 2024 | 3.49 | 3.68 | 3.45 | 3.50 | 3.50 | 2.34% | 51,624 |
| Dec 12, 2024 | 3.51 | 3.53 | 3.40 | 3.42 | 3.42 | - | 14,813 |
| Dec 11, 2024 | 3.55 | 3.83 | 3.31 | 3.42 | 3.42 | -4.20% | 59,654 |
| Dec 10, 2024 | 3.90 | 3.99 | 3.56 | 3.57 | 3.57 | -10.30% | 71,599 |
| Dec 9, 2024 | 3.76 | 4.04 | 3.58 | 3.98 | 3.98 | 23.22% | 104,645 |
| Dec 6, 2024 | 3.23 | 3.47 | 3.23 | 3.23 | 3.23 | -0.62% | 11,177 |
| Dec 5, 2024 | 2.86 | 3.38 | 2.86 | 3.25 | 3.25 | 10.54% | 43,166 |
| Dec 4, 2024 | 2.63 | 2.98 | 2.63 | 2.94 | 2.94 | 13.95% | 50,518 |
| Dec 3, 2024 | 2.73 | 2.74 | 2.46 | 2.58 | 2.58 | -3.37% | 71,005 |
| Dec 2, 2024 | 2.80 | 2.80 | 2.61 | 2.67 | 2.67 | 1.91% | 53,818 |
| Nov 29, 2024 | 2.79 | 2.90 | 2.62 | 2.62 | 2.62 | -5.76% | 67,160 |
| Nov 27, 2024 | 3.00 | 3.03 | 2.76 | 2.78 | 2.78 | -8.55% | 57,620 |
| Nov 26, 2024 | 3.20 | 3.20 | 3.03 | 3.04 | 3.04 | -2.56% | 8,689 |
| Nov 25, 2024 | 3.22 | 3.37 | 3.03 | 3.12 | 3.12 | -0.95% | 20,112 |
| Nov 22, 2024 | 2.99 | 3.24 | 2.97 | 3.15 | 3.15 | 4.30% | 16,870 |
| Nov 21, 2024 | 2.92 | 3.11 | 2.92 | 3.02 | 3.02 | 3.42% | 14,060 |
| 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 |