Streamline Health Solutions, Inc. - Common Stock (STRM)
5.2000
+0.0100 (0.19%)
NASDAQ · Last Trade: Jun 6th, 1:03 AM EDT
Historical Prices For Streamline Health Solutions, Inc. - Common Stock (STRM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 5.20 | 5.20 | 5.18 | 5.20 | 11,225 | 5.20 |
| 6/04/2025 | 5.20 | 5.20 | 5.18 | 5.19 | 63,394 | 5.19 |
| 6/03/2025 | 5.17 | 5.19 | 5.17 | 5.19 | 49,441 | 5.19 |
| 6/02/2025 | 5.17 | 5.20 | 5.16 | 5.17 | 120,108 | 5.17 |
| 5/30/2025 | 5.13 | 5.19 | 5.13 | 5.18 | 363,380 | 5.18 |
| 5/29/2025 | 5.04 | 5.20 | 4.94 | 5.18 | 3,004,628 | 5.18 |
| 5/28/2025 | 2.35 | 2.35 | 2.20 | 2.29 | 4,026 | 2.29 |
| 5/27/2025 | 2.09 | 2.20 | 2.09 | 2.20 | 7,149 | 2.20 |
| 5/23/2025 | 2.13 | 2.18 | 2.07 | 2.15 | 28,964 | 2.15 |
| 5/22/2025 | 2.28 | 2.28 | 2.18 | 2.18 | 4,088 | 2.18 |
| 5/21/2025 | 2.27 | 2.30 | 2.19 | 2.20 | 6,559 | 2.20 |
| 5/20/2025 | 2.35 | 2.35 | 2.23 | 2.26 | 7,626 | 2.26 |
| 5/19/2025 | 2.17 | 2.32 | 2.17 | 2.30 | 3,830 | 2.30 |
| 5/16/2025 | 2.32 | 2.40 | 2.25 | 2.25 | 9,865 | 2.25 |
| 5/15/2025 | 2.48 | 2.50 | 2.41 | 2.50 | 3,947 | 2.50 |
| 5/14/2025 | 2.53 | 2.55 | 2.40 | 2.51 | 14,081 | 2.51 |
| 5/13/2025 | 2.60 | 2.68 | 2.32 | 2.55 | 5,633 | 2.55 |
| 5/12/2025 | 2.49 | 2.67 | 2.49 | 2.60 | 21,760 | 2.60 |
| 5/09/2025 | 2.56 | 2.59 | 2.45 | 2.59 | 1,821 | 2.59 |
| 5/08/2025 | 2.65 | 2.69 | 2.30 | 2.66 | 4,812 | 2.66 |
| 5/07/2025 | 2.71 | 2.78 | 2.70 | 2.71 | 4,994 | 2.71 |
| 5/06/2025 | 2.72 | 2.85 | 2.72 | 2.78 | 4,670 | 2.78 |
| 5/05/2025 | 2.97 | 2.97 | 2.70 | 2.90 | 3,324 | 2.90 |
| 5/02/2025 | 3.15 | 3.15 | 2.98 | 3.06 | 3,069 | 3.06 |
| 5/01/2025 | 3.30 | 3.40 | 2.96 | 2.96 | 12,584 | 2.96 |
| 4/30/2025 | 2.77 | 3.15 | 2.77 | 2.96 | 9,141 | 2.96 |
| 4/29/2025 | 3.09 | 3.19 | 2.93 | 2.93 | 8,819 | 2.93 |
| 4/28/2025 | 2.80 | 3.07 | 2.80 | 3.02 | 5,317 | 3.02 |
| 4/25/2025 | 2.62 | 2.78 | 2.56 | 2.71 | 4,610 | 2.71 |
| 4/24/2025 | 2.53 | 2.68 | 2.21 | 2.68 | 9,681 | 2.68 |
| 4/23/2025 | 2.47 | 2.59 | 2.33 | 2.59 | 7,180 | 2.59 |
| 4/22/2025 | 2.25 | 2.58 | 2.25 | 2.58 | 3,211 | 2.58 |
| 4/21/2025 | 2.21 | 2.44 | 2.21 | 2.31 | 4,304 | 2.31 |
| 4/17/2025 | 2.30 | 2.33 | 2.20 | 2.33 | 7,711 | 2.33 |
| 4/16/2025 | 2.43 | 2.55 | 2.31 | 2.31 | 2,723 | 2.31 |
| 4/15/2025 | 2.39 | 2.75 | 2.39 | 2.57 | 12,624 | 2.57 |
| 4/14/2025 | 2.32 | 2.47 | 2.30 | 2.47 | 7,036 | 2.47 |
| 4/11/2025 | 2.24 | 2.28 | 2.24 | 2.28 | 1,433 | 2.28 |
| 4/10/2025 | 2.30 | 2.30 | 2.29 | 2.29 | 1,754 | 2.29 |
| 4/09/2025 | 2.03 | 2.28 | 2.03 | 2.28 | 10,637 | 2.28 |
| 4/08/2025 | 1.82 | 2.26 | 1.82 | 2.00 | 23,362 | 2.00 |
| 4/07/2025 | 1.95 | 2.06 | 1.86 | 1.86 | 8,125 | 1.86 |
| 4/04/2025 | 2.35 | 2.44 | 1.98 | 2.10 | 45,831 | 2.10 |
| 4/03/2025 | 2.57 | 2.71 | 2.48 | 2.48 | 6,213 | 2.48 |
| 4/02/2025 | 2.18 | 2.75 | 2.18 | 2.74 | 4,583 | 2.74 |
| 4/01/2025 | 2.60 | 2.79 | 2.33 | 2.72 | 8,076 | 2.72 |
| 3/31/2025 | 3.00 | 3.09 | 2.61 | 2.80 | 9,038 | 2.80 |
| 3/28/2025 | 3.14 | 3.14 | 3.05 | 3.09 | 4,317 | 3.09 |
| 3/27/2025 | 3.15 | 3.22 | 3.08 | 3.14 | 740 | 3.14 |
| 3/26/2025 | 3.19 | 3.20 | 3.15 | 3.17 | 11,100 | 3.17 |
| 3/25/2025 | 3.15 | 3.20 | 3.15 | 3.20 | 7,983 | 3.20 |
| 3/24/2025 | 3.13 | 3.24 | 3.11 | 3.24 | 16,088 | 3.24 |
| 3/21/2025 | 3.29 | 3.29 | 3.06 | 3.17 | 11,440 | 3.17 |
| 3/20/2025 | 3.26 | 3.26 | 3.15 | 3.15 | 944 | 3.15 |
| 3/19/2025 | 3.28 | 3.28 | 3.10 | 3.10 | 4,320 | 3.10 |
| 3/18/2025 | 3.20 | 3.30 | 3.14 | 3.27 | 1,457 | 3.27 |
| 3/17/2025 | 3.09 | 3.18 | 3.09 | 3.14 | 2,926 | 3.14 |
| 3/14/2025 | 3.23 | 3.23 | 3.05 | 3.07 | 2,265 | 3.07 |
| 3/13/2025 | 3.15 | 3.15 | 3.14 | 3.14 | 1,375 | 3.14 |
| 3/12/2025 | 3.08 | 3.19 | 3.06 | 3.15 | 1,459 | 3.15 |
| 3/11/2025 | 3.22 | 3.22 | 3.06 | 3.06 | 2,718 | 3.06 |
| 3/10/2025 | 3.06 | 3.27 | 3.05 | 3.10 | 5,536 | 3.10 |
| 3/07/2025 | 3.20 | 3.24 | 3.10 | 3.19 | 13,207 | 3.19 |
| 3/06/2025 | 3.20 | 3.20 | 3.12 | 3.12 | 2,924 | 3.12 |