Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.07	32.79		32.55	481,648	+2.38(+7.89%)
Jan 28, 2022	29.20	30.27	28.68	30.17	456,793	+0.84(+2.85%)
Jan 27, 2022	29.44	30.09	28.38	29.34	709,389	+0.33(+1.15%)
Jan 26, 2022	30.15	31.10	28.36	29.00	605,306	-0.43(-1.45%)
Jan 25, 2022	30.02	30.53	28.96	29.43	684,859	-1.44(-4.67%)
Jan 24, 2022	29.73	30.90	28.67	30.87	566,940	+0.33(+1.07%)
Jan 21, 2022	31.34	31.81	30.37	30.55	648,910	-1.38(-4.31%)
Jan 20, 2022	33.01	33.81	31.84	31.92	232,583	-0.77(-2.36%)
Jan 19, 2022	33.60	33.61	32.38	32.69	311,484	-0.53(-1.60%)
Jan 18, 2022	34.00	34.05	32.91	33.22	516,782	-1.33(-3.85%)
Jan 14, 2022				34.55	0	-1.26(-3.51%)
Jan 13, 2022	36.92	37.73	35.55	35.81	307,914	-0.92(-2.51%)
Jan 12, 2022	36.64	37.38	35.07	36.73	350,166	+0.44(+1.20%)
Jan 11, 2022	35.38	37.22	34.64	36.29	241,146	+0.85(+2.39%)
Jan 10, 2022	35.04	35.65	33.94	35.45	283,649	-0.10(-0.29%)
Jan 07, 2022	35.89	36.22	35.33	35.55	301,266	-0.35(-0.98%)
Jan 06, 2022	36.17	36.78	35.42	35.90	394,068	-0.36(-1.00%)
Jan 05, 2022	38.32	38.66	36.18	36.26	329,550	-1.95(-5.11%)
Jan 04, 2022	38.25	39.01	37.43	38.22	287,894	+0.39(+1.03%)
Jan 03, 2022	38.74	39.36	37.64	37.83	242,430	-0.83(-2.14%)
Dec 31, 2021	38.70	39.39	38.22	38.65	155,416	-0.02(-0.05%)
Dec 30, 2021	38.25	39.50	38.25	38.67	212,483	+0.60(+1.59%)
Dec 29, 2021	38.95	38.95	37.87	38.07	156,686	-0.95(-2.43%)
Dec 28, 2021	39.47	39.94	38.76	39.02	239,809	-0.50(-1.27%)
Dec 27, 2021	38.93	39.82	38.79	39.52	205,743	+0.71(+1.82%)
Dec 23, 2021	38.02	39.22	37.80	38.81	294,273	+0.89(+2.35%)
Dec 22, 2021	36.84	38.10	36.62	37.92	275,231	+1.42(+3.90%)
Dec 21, 2021	35.92	36.83	35.92	36.50	342,146	+1.03(+2.91%)
Dec 20, 2021	36.59	36.86	35.03	35.46	466,348	-1.62(-4.36%)
Dec 17, 2021	37.37	37.78	36.47	37.08	887,435	-0.64(-1.70%)
Dec 16, 2021	40.13	40.36	37.29	37.72	482,998	-1.79(-4.52%)
Dec 15, 2021	39.33	39.57	37.56	39.51	412,609	+0.02(+0.05%)
Dec 14, 2021	38.87	39.91	38.82	39.49	478,426	+0.10(+0.26%)
Dec 13, 2021	40.22	41.31	39.09	39.39	301,914	-0.86(-2.13%)
Dec 10, 2021	41.40	41.40	41.40	40.24	396,791	-0.73(-1.79%)
Dec 09, 2021	40.71	41.64	40.06	40.98	358,032	-0.02(-0.05%)
Dec 08, 2021	40.97	41.58	40.12	41.00	249,167	+0.10(+0.25%)
Dec 07, 2021	40.73	41.73	40.11	40.89	290,244	+1.27(+3.22%)
Dec 06, 2021	40.18	40.42	38.07	39.62	640,933	+0.03(+0.07%)
Dec 03, 2021	40.79	40.95	38.67	39.59	1,219,498	-0.97(-2.38%)
Dec 02, 2021	38.52	41.06	38.48	40.56	578,725	+2.18(+5.67%)
Dec 01, 2021	39.13	40.16	38.34	38.38	541,776	-0.08(-0.22%)
Nov 30, 2021	39.24	40.44	38.12	38.47	1,122,309	-1.13(-2.86%)
Nov 29, 2021	38.95	40.03	37.98	39.60	970,720	+0.98(+2.53%)
Nov 26, 2021	38.79	39.83	38.16	38.63	361,779	-1.21(-3.05%)
Nov 24, 2021	39.56	40.11	38.73	39.84	535,493	-0.03(-0.07%)
Nov 23, 2021	41.08	41.90	39.38	39.87	1,020,904	-1.37(-3.33%)
Nov 22, 2021	43.23	43.77	41.03	41.24	993,913	-2.31(-5.30%)
Nov 19, 2021	43.31	43.77	42.98	43.55	540,995	-0.01(-0.02%)
Nov 18, 2021	45.30	43.55	43.14	43.55	846,285	-1.74(-3.85%)
Nov 17, 2021	45.35	46.32	44.80	45.30	974,571	-0.37(-0.81%)
Nov 16, 2021	45.31	47.11	44.04	45.67	3,070,396	-5.28(-10.37%)
Nov 15, 2021	50.47	51.13	49.51	50.95	567,930	+1.04(+2.08%)
Nov 12, 2021	49.04	50.43	48.42	49.91	400,573	+0.98(+2.01%)
Nov 11, 2021	47.45	49.14	47.33	48.93	512,125	+2.12(+4.53%)
Nov 10, 2021	45.95			46.81	645,951	+0.54(+1.16%)
Nov 09, 2021	44.78	46.38	44.78	46.27	417,667	+1.57(+3.52%)
Nov 08, 2021	44.45	44.84	43.71	44.69	247,861	+0.47(+1.07%)
Nov 05, 2021	44.10	44.79	42.83	44.22	314,979	+0.37(+0.85%)
Nov 04, 2021	43.75	44.21	43.27	43.85	233,457	+0.12(+0.28%)
Nov 03, 2021	44.44	44.61	42.84	43.73	377,773	-0.61(-1.38%)
Nov 02, 2021	43.69	44.75	42.63	44.34	334,944	+0.65(+1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

StepStone Group Inc (NQ: STEP )

Historical Prices

Free News Feed