Streamline Health Solutions, Inc. (STRM)
NASDAQ: STRM · Real-Time Price · USD
5.18
+0.01 (0.19%)
At close: Jun 27, 2025, 4:00 PM
5.19
+0.01 (0.19%)
After-hours: Jun 27, 2025, 4:04 PM EDT
STRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.16 | 5.19 | 5.16 | 5.18 | - | 0.19% | 49,888 |
| Jun 26, 2025 | 5.16 | 5.19 | 5.15 | 5.17 | 5.17 | -0.19% | 27,386 |
| Jun 25, 2025 | 5.19 | 5.19 | 5.16 | 5.18 | 5.18 | -0.19% | 50,622 |
| Jun 24, 2025 | 5.19 | 5.19 | 5.16 | 5.19 | 5.19 | 0.58% | 40,102 |
| Jun 23, 2025 | 5.18 | 5.19 | 5.15 | 5.16 | 5.16 | -0.58% | 19,293 |
| Jun 20, 2025 | 5.16 | 5.19 | 5.15 | 5.19 | 5.19 | 0.39% | 21,965 |
| Jun 18, 2025 | 5.16 | 5.18 | 5.15 | 5.17 | 5.17 | 0.10% | 6,706 |
| Jun 17, 2025 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | 0.10% | 17,712 |
| Jun 16, 2025 | 5.17 | 5.19 | 5.15 | 5.16 | 5.16 | 0.19% | 11,924 |
| Jun 13, 2025 | 5.17 | 5.18 | 5.14 | 5.15 | 5.15 | -0.48% | 79,777 |
| Jun 12, 2025 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | -0.10% | 21,716 |
| Jun 11, 2025 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | - | 28,512 |
| Jun 10, 2025 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | -0.10% | 53,018 |
| Jun 9, 2025 | 5.19 | 5.20 | 5.18 | 5.19 | 5.19 | -0.10% | 47,559 |
| Jun 6, 2025 | 5.23 | 5.24 | 5.19 | 5.19 | 5.19 | -0.19% | 31,886 |
| Jun 5, 2025 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | 0.19% | 11,289 |
| Jun 4, 2025 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | - | 63,394 |
| Jun 3, 2025 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.39% | 49,441 |
| Jun 2, 2025 | 5.17 | 5.20 | 5.16 | 5.17 | 5.17 | -0.19% | 120,163 |
| May 30, 2025 | 5.13 | 5.19 | 5.13 | 5.18 | 5.18 | - | 363,380 |
| May 29, 2025 | 5.04 | 5.20 | 4.94 | 5.18 | 5.18 | 126.20% | 2,995,791 |
| May 28, 2025 | 2.35 | 2.35 | 2.20 | 2.29 | 2.29 | 4.09% | 4,026 |
| May 27, 2025 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 2.09% | 7,149 |
| May 23, 2025 | 2.13 | 2.18 | 2.07 | 2.16 | 2.16 | -1.15% | 28,964 |
| May 22, 2025 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -0.91% | 4,088 |
| May 21, 2025 | 2.27 | 2.30 | 2.19 | 2.20 | 2.20 | -2.70% | 6,559 |
| May 20, 2025 | 2.35 | 2.35 | 2.23 | 2.26 | 2.26 | -1.70% | 7,626 |
| May 19, 2025 | 2.17 | 2.32 | 2.17 | 2.30 | 2.30 | 2.22% | 3,830 |
| May 16, 2025 | 2.32 | 2.41 | 2.25 | 2.25 | 2.25 | -10.00% | 9,865 |
| May 15, 2025 | 2.48 | 2.50 | 2.41 | 2.50 | 2.50 | -0.40% | 3,949 |
| May 14, 2025 | 2.53 | 2.55 | 2.40 | 2.51 | 2.51 | -1.76% | 14,081 |
| May 13, 2025 | 2.60 | 2.68 | 2.32 | 2.56 | 2.56 | -1.73% | 5,633 |
| May 12, 2025 | 2.49 | 2.67 | 2.49 | 2.60 | 2.60 | 0.19% | 21,760 |
| May 9, 2025 | 2.56 | 2.60 | 2.45 | 2.60 | 2.60 | -2.41% | 1,821 |
| May 8, 2025 | 2.65 | 2.69 | 2.30 | 2.66 | 2.66 | -1.88% | 4,812 |
| May 7, 2025 | 2.71 | 2.78 | 2.70 | 2.71 | 2.71 | -2.66% | 4,994 |
| May 6, 2025 | 2.72 | 2.85 | 2.72 | 2.78 | 2.78 | -4.00% | 4,670 |
| May 5, 2025 | 2.97 | 2.97 | 2.70 | 2.90 | 2.90 | -5.26% | 3,324 |
| May 2, 2025 | 3.15 | 3.15 | 2.98 | 3.06 | 3.06 | 3.38% | 3,069 |
| May 1, 2025 | 3.30 | 3.40 | 2.96 | 2.96 | 2.96 | 0.03% | 12,584 |
| Apr 30, 2025 | 2.77 | 3.15 | 2.77 | 2.96 | 2.96 | 0.95% | 9,141 |
| Apr 29, 2025 | 3.09 | 3.19 | 2.93 | 2.93 | 2.93 | -3.07% | 8,819 |
| Apr 28, 2025 | 2.80 | 3.07 | 2.80 | 3.03 | 3.03 | 11.62% | 5,317 |
| Apr 25, 2025 | 2.62 | 2.78 | 2.56 | 2.71 | 2.71 | 1.01% | 4,610 |
| Apr 24, 2025 | 2.53 | 2.68 | 2.21 | 2.68 | 2.68 | 3.59% | 9,681 |
| Apr 23, 2025 | 2.47 | 2.59 | 2.33 | 2.59 | 2.59 | 0.23% | 7,180 |
| Apr 22, 2025 | 2.26 | 2.58 | 2.26 | 2.58 | 2.58 | 11.86% | 3,211 |
| Apr 21, 2025 | 2.21 | 2.44 | 2.21 | 2.31 | 2.31 | -0.86% | 4,304 |
| Apr 17, 2025 | 2.30 | 2.33 | 2.20 | 2.33 | 2.33 | 0.87% | 7,711 |
| Apr 16, 2025 | 2.43 | 2.55 | 2.31 | 2.31 | 2.31 | -10.12% | 2,723 |