Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	44.55	45.55	43.10	44.35	691,774	-0.08(-0.19%)
Aug 30, 2021	44.21	45.34	43.55	44.43	406,318	+0.70(+1.61%)
Aug 27, 2021	42.68	44.19	42.68	43.73	253,278	+1.43(+3.39%)
Aug 26, 2021	42.93	43.19	40.35	42.30	135,767	-0.41(-0.95%)
Aug 25, 2021	42.57	43.75	42.24	42.70	218,012	+0.29(+0.68%)
Aug 24, 2021	43.39	43.48	41.99	42.42	162,363	-0.81(-1.88%)
Aug 23, 2021	42.67	43.67	42.66	43.23	242,461	+0.96(+2.28%)
Aug 20, 2021	41.32	42.65	41.32	42.27	347,409	+0.81(+1.96%)
Aug 19, 2021	41.69	41.91	39.30	41.45	186,111	-0.67(-1.58%)
Aug 18, 2021	42.44	43.38	42.04	42.12	141,556	-0.41(-0.96%)
Aug 17, 2021	42.96	43.05	41.59	42.53	120,131	-0.89(-2.05%)
Aug 16, 2021	42.33	43.66	42.19	43.42	178,986	+0.62(+1.45%)
Aug 13, 2021	41.27	42.96	41.14	42.80	142,374	+1.52(+3.68%)
Aug 12, 2021	41.23	42.54	41.12	41.28	192,792	+0.05(+0.11%)
Aug 11, 2021	44.96	45.67	39.94	41.23	453,917	-2.76(-6.27%)
Aug 10, 2021	43.68	44.37	43.48	43.99	216,368	+0.39(+0.89%)
Aug 09, 2021	43.69	44.01	43.42	43.60	222,421	-0.09(-0.21%)
Aug 06, 2021	43.08	44.34	42.93	43.69	189,149	+0.81(+1.90%)
Aug 05, 2021	41.58	43.31	41.58	42.88	288,462	+1.53(+3.69%)
Aug 04, 2021	41.58	42.19	41.05	41.35	278,720	-0.40(-0.95%)
Aug 03, 2021	41.65	42.41	40.77	41.75	409,705	+0.25(+0.60%)
Aug 02, 2021	42.24	42.45	41.03	41.50	361,335	-0.60(-1.43%)
Jul 30, 2021	43.43	43.98	41.68	42.10	261,625	-1.46(-3.36%)
Jul 29, 2021	42.45	43.80	42.44	43.56	341,429	+1.28(+3.02%)
Jul 28, 2021	41.90	42.72	41.36	42.29	290,644	+0.56(+1.35%)
Jul 27, 2021	41.51	41.95	40.35	41.72	250,384	+0.06(+0.16%)
Jul 26, 2021	42.06	42.66	41.26	41.66	185,411	-0.21(-0.51%)
Jul 23, 2021	40.88	42.20	40.88	41.87	233,683	+1.09(+2.68%)
Jul 22, 2021	41.02	41.14	39.79	40.78	283,509	-0.23(-0.56%)
Jul 21, 2021	37.87	42.20	37.87	41.01	706,117	+3.36(+8.92%)
Jul 20, 2021	35.81	37.93	35.78	37.65	355,645	+2.11(+5.93%)
Jul 19, 2021	35.02	36.49	34.60	35.54	205,131	-0.45(-1.26%)
Jul 16, 2021	35.88	36.62	35.43	36.00	242,625	+0.36(+1.01%)
Jul 15, 2021	35.70	36.11	35.09	35.64	179,626	-0.14(-0.39%)
Jul 14, 2021	36.54	36.68	34.96	35.77	217,257	-0.64(-1.75%)
Jul 13, 2021	36.80	37.09	35.97	36.41	208,178	-0.60(-1.62%)
Jul 12, 2021	36.63	37.52	36.14	37.01	439,809	+0.93(+2.59%)
Jul 09, 2021	35.14	36.13	35.01	36.08	367,417	+1.20(+3.45%)
Jul 08, 2021	33.70	35.42	33.31	34.88	371,727	-0.17(-0.48%)
Jul 07, 2021	33.38	35.32	33.23	35.04	880,083	+1.91(+5.75%)
Jul 06, 2021	32.64	33.36	32.25	33.14	283,634	+0.68(+2.08%)
Jul 02, 2021	32.00	32.49	31.84	32.46	241,514	+0.55(+1.71%)
Jul 01, 2021	31.88	32.32	31.68	31.92	278,726	+0.09(+0.29%)
Jun 30, 2021	31.25	32.13	31.12	31.82	376,941	+0.49(+1.56%)
Jun 29, 2021	31.67	31.67	30.94	31.33	784,768	-0.04(-0.12%)
Jun 28, 2021	31.77	31.77	30.85	31.37	473,327	-0.48(-1.51%)
Jun 25, 2021	30.99	33.03	30.73	31.85	3,292,350	+0.96(+3.11%)
Jun 24, 2021	31.56	31.71	30.59	30.89	208,900	-0.50(-1.59%)
Jun 23, 2021	31.57	32.23	31.37	31.39	242,844	-0.12(-0.38%)
Jun 22, 2021	31.20	32.68	31.04	31.51	436,505	+0.29(+0.92%)
Jun 21, 2021	31.68	31.88	30.90	31.22	443,571	-0.32(-1.02%)
Jun 18, 2021	30.43	32.00	30.00	31.55	863,215	+0.73(+2.37%)
Jun 17, 2021	30.78	32.16	30.47	30.82	761,746	+0.19(+0.63%)
Jun 16, 2021	29.39	30.70	27.92	30.62	678,661	+1.48(+5.07%)
Jun 15, 2021	29.27	29.64	28.82	29.15	502,252	-0.06(-0.22%)
Jun 14, 2021	29.32	29.58	28.84	29.21	301,032	-0.11(-0.38%)
Jun 11, 2021	29.16	29.61	28.78	29.32	256,548	+0.24(+0.83%)
Jun 10, 2021	28.98	29.35	28.54	29.08	155,037	+0.18(+0.64%)
Jun 09, 2021	29.57	29.69	28.83	28.90	134,065	-0.45(-1.54%)
Jun 08, 2021	29.14	29.40	28.95	29.35	156,765	+0.38(+1.31%)
Jun 07, 2021	29.22	29.39	28.71	28.97	174,565	-0.10(-0.35%)
Jun 04, 2021	29.33	29.63	28.80	29.07	131,476	-0.21(-0.73%)
Jun 03, 2021	29.52	29.81	29.14	29.28	163,511	-0.39(-1.31%)
Jun 02, 2021	30.01	30.26	29.60	29.67	217,575	-0.19(-0.65%)
Jun 01, 2021	29.58	30.11	29.16	29.87	232,493	+0.60(+2.05%)
May 28, 2021	30.75	30.95	29.11	29.27	160,644	-1.57(-5.09%)
May 27, 2021	29.96	31.16	29.82	30.84	705,508	+0.99(+3.31%)
May 26, 2021	30.26	30.81	29.78	29.85	204,694	-0.31(-1.04%)
May 25, 2021	30.46	30.96	30.02	30.16	187,425	-0.18(-0.61%)
May 24, 2021	29.99	30.77	29.64	30.35	267,388	+0.45(+1.51%)
May 21, 2021	29.73	30.33	29.02	29.89	307,424	+0.42(+1.44%)
May 20, 2021	29.27	29.94	28.41	29.47	255,061	+0.18(+0.60%)
May 19, 2021	29.07	29.83	28.18	29.29	160,815	-0.20(-0.69%)
May 18, 2021	29.65	31.68	28.90	29.50	183,035	-0.08(-0.28%)
May 17, 2021	28.62	29.82	28.42	29.58	217,791	+0.79(+2.76%)
May 14, 2021	28.55	29.58	28.43	28.79	214,846	+0.41(+1.43%)
May 13, 2021	28.76	30.25	28.14	28.38	210,429	-0.25(-0.87%)
May 12, 2021	29.24	29.74	28.54	28.63	178,902	-0.75(-2.55%)
May 11, 2021	29.00	30.06	29.00	29.38	168,699	-0.70(-2.33%)
May 10, 2021	30.30	31.08	29.94	30.08	143,650	-0.45(-1.48%)
May 07, 2021	30.58	30.93	30.33	30.53	143,908	-0.05(-0.15%)
May 06, 2021	30.44	31.78	29.91	30.58	130,161	+0.02(+0.06%)
May 05, 2021	30.76	31.10	30.14	30.56	306,930	+0.02(+0.06%)
May 04, 2021	30.33	30.86	29.72	30.54	373,141	-0.08(-0.27%)
May 03, 2021	30.68	31.26	30.28	30.62	143,704	-0.12(-0.39%)
Apr 30, 2021	31.14	31.50	30.61	30.74	172,440	-0.59(-1.89%)
Apr 29, 2021	31.68	31.71	31.02	31.33	163,355	+0.12(+0.38%)
Apr 28, 2021	30.83	31.51	30.47	31.21	97,723	+0.32(+1.05%)
Apr 27, 2021	30.98	30.98	30.28	30.89	259,434	-0.18(-0.56%)
Apr 26, 2021	30.96	31.47	29.88	31.07	130,277	+0.14(+0.45%)
Apr 23, 2021	30.44	31.23	30.34	30.93	121,965	+0.47(+1.55%)
Apr 22, 2021	30.47	30.99	30.02	30.46	94,779	+0.01(+0.03%)
Apr 21, 2021	29.88	31.08	29.56	30.45	230,906	+0.35(+1.17%)
Apr 20, 2021	31.12	31.39	29.96	30.10	413,506	-1.00(-3.21%)
Apr 19, 2021	31.04	31.53	30.36	31.09	377,042	-0.12(-0.38%)
Apr 16, 2021	30.84	31.34	30.06	31.21	156,843	+0.62(+2.02%)
Apr 15, 2021	32.31	32.90	30.37	30.60	369,967	-1.53(-4.77%)
Apr 14, 2021	32.95	33.34	32.08	32.13	434,986	-0.62(-1.89%)
Apr 13, 2021	33.07	33.60	31.46	32.75	727,808	-0.29(-0.87%)
Apr 12, 2021	34.07	35.01	32.65	33.03	300,688	-0.04(-0.11%)
Apr 09, 2021	33.20	33.56	32.64	33.07	266,351	-0.27(-0.80%)
Apr 08, 2021	34.23	34.44	32.83	33.34	245,407	-0.69(-2.03%)
Apr 07, 2021	33.99	34.52	33.01	34.03	203,995	-0.13(-0.38%)
Apr 06, 2021	34.57	35.08	33.84	34.16	329,864	-0.53(-1.52%)
Apr 05, 2021	34.42	34.69	33.15	34.69	270,292	+0.59(+1.73%)
Apr 01, 2021	32.78	34.78	32.22	34.09	364,703	+1.53(+4.71%)
Mar 31, 2021	31.60	33.03	31.30	32.56	245,987	+1.10(+3.49%)
Mar 30, 2021	30.65	32.41	30.07	31.46	695,905	+0.90(+2.93%)
Mar 29, 2021	29.55	31.37	29.54	30.57	201,049	+0.89(+2.99%)
Mar 26, 2021	29.18	31.49	29.18	29.68	629,322	+0.48(+1.64%)
Mar 25, 2021	28.48	29.76	27.69	29.20	579,589	+0.35(+1.22%)
Mar 24, 2021	29.88	30.35	28.50	28.85	903,417	-0.78(-2.65%)
Mar 23, 2021	31.82	32.97	29.51	29.64	831,254	-2.15(-6.77%)
Mar 22, 2021	31.68	32.74	31.35	31.79	696,036	+0.56(+1.80%)
Mar 19, 2021	28.37	32.54	26.95	31.22	5,694,449	+2.98(+10.56%)
Mar 18, 2021	28.42	28.84	26.33	28.24	877,778	-0.28(-0.97%)
Mar 17, 2021	30.15	30.56	27.14	28.52	756,569	-2.69(-8.62%)
Mar 16, 2021	29.93	31.46	29.25	31.21	206,628	+1.73(+5.87%)
Mar 15, 2021	27.97	29.54	27.94	29.48	333,751	+1.41(+5.02%)
Mar 12, 2021	29.03	29.22	27.63	28.07	284,542	-0.76(-2.62%)
Mar 11, 2021	28.71	29.97	28.51	28.82	148,926	+0.38(+1.33%)
Mar 10, 2021	28.57	29.41	27.86	28.44	264,055	-0.12(-0.42%)
Mar 09, 2021	29.31	31.00	28.48	28.56	426,184	-0.70(-2.39%)
Mar 08, 2021	29.13	30.42	28.66	29.26	293,893	+0.10(+0.35%)
Mar 05, 2021	30.16	31.36	28.32	29.16	282,588	-0.94(-3.12%)
Mar 04, 2021	30.88	31.75	29.43	30.10	222,543	-0.99(-3.20%)
Mar 03, 2021	31.54	32.49	28.39	31.10	119,377	-0.53(-1.69%)
Mar 02, 2021	33.61	33.93	31.40	31.63	334,286	-2.15(-6.35%)
Mar 01, 2021	33.47	34.81	33.47	33.78	117,474	+0.61(+1.83%)
Feb 26, 2021	33.44	34.06	32.59	33.17	190,635	+0.41(+1.27%)
Feb 25, 2021	32.13	33.26	31.78	32.76	488,428	+0.49(+1.51%)
Feb 24, 2021	31.86	32.75	31.86	32.27	107,957	+0.18(+0.57%)
Feb 23, 2021	31.09	32.22	30.65	32.08	142,099	+0.69(+2.20%)
Feb 22, 2021	31.29	32.06	31.01	31.39	212,058	-0.89(-2.77%)
Feb 19, 2021	31.43	32.36	30.91	32.29	237,100	+0.82(+2.61%)
Feb 18, 2021	32.83	35.62	31.36	31.47	510,794	-1.86(-5.58%)
Feb 17, 2021	35.92	36.44	32.75	33.33	455,316	-3.05(-8.38%)
Feb 16, 2021	35.59	37.24	35.56	36.38	189,577	+1.01(+2.87%)
Feb 12, 2021	35.78	36.38	35.06	35.36	96,077	+0.01(+0.03%)
Feb 11, 2021	35.97	37.77	34.71	35.35	221,364	-0.64(-1.79%)
Feb 10, 2021	35.91	36.60	34.01	36.00	880,884	+1.67(+4.86%)
Feb 09, 2021	33.67	34.51	33.23	34.33	240,288	+0.36(+1.06%)
Feb 08, 2021	34.31	34.82	33.84	33.97	196,063	-0.36(-1.05%)
Feb 05, 2021	34.68	34.68	34.05	34.33	104,002	-0.06(-0.16%)
Feb 04, 2021	33.88	35.21	33.88	34.39	148,976	+0.53(+1.58%)
Feb 03, 2021	33.43	34.22	32.48	33.85	178,917	+0.22(+0.66%)
Feb 02, 2021	32.99	33.95	32.51	33.63	249,530	+0.63(+1.90%)
Feb 01, 2021	32.32	33.31	31.91	33.00	117,808	+0.65(+2.02%)
Jan 29, 2021	32.97	33.40	31.34	32.35	175,871	-0.72(-2.17%)
Jan 28, 2021	33.62	34.06	32.94	33.07	155,372	-0.48(-1.43%)
Jan 27, 2021	33.32	33.87	32.01	33.55	230,088	-0.06(-0.19%)
Jan 26, 2021	32.60	34.00	31.84	33.61	170,858	+0.06(+0.19%)
Jan 25, 2021	34.17	34.62	33.26	33.55	155,787	-0.79(-2.31%)
Jan 22, 2021	34.64	35.58	33.75	34.34	173,917	-0.58(-1.66%)
Jan 21, 2021	35.35	35.59	34.87	34.92	114,660	-0.46(-1.30%)
Jan 20, 2021	35.06	36.12	34.61	35.38	408,754	+0.22(+0.63%)
Jan 19, 2021	34.69	35.33	34.47	35.16	112,688	+0.65(+1.90%)
Jan 15, 2021	34.64	35.35	33.38	34.51	138,200	-0.40(-1.13%)
Jan 14, 2021	35.65	35.92	34.04	34.90	247,334	-0.69(-1.94%)
Jan 13, 2021	33.33	35.94	33.33	35.59	471,792	+2.04(+6.10%)
Jan 12, 2021	33.64	34.31	33.18	33.55	197,957	-0.34(-1.01%)
Jan 11, 2021	33.53	33.93	32.99	33.89	189,373	+0.18(+0.52%)
Jan 08, 2021	33.23	33.97	32.52	33.71	206,594	+0.55(+1.67%)
Jan 07, 2021	33.90	34.05	31.88	33.16	314,028	-0.58(-1.72%)
Jan 06, 2021	34.01	34.63	33.00	33.74	149,501	-0.44(-1.29%)
Jan 05, 2021	35.18	35.52	34.10	34.18	171,153	-1.04(-2.96%)
Jan 04, 2021	37.07	37.07	33.46	35.22	412,200	-1.44(-3.92%)
Dec 31, 2020		36.66	36.66	36.66	199,376	+0.07(+0.20%)
Dec 30, 2020	35.27	36.91	35.14	36.59	199,376	+1.30(+3.68%)
Dec 29, 2020	35.39	35.46	34.54	35.29	210,914	+0.19(+0.55%)
Dec 28, 2020	34.04	35.36	33.00	35.09	258,765	+1.12(+3.31%)
Dec 24, 2020	33.56	34.38	33.56	33.97	44,510	+0.08(+0.24%)
Dec 23, 2020	33.90	34.89	33.46	33.89	205,306	+0.51(+1.52%)
Dec 22, 2020	32.33	33.77	31.70	33.38	406,790	+1.33(+4.14%)
Dec 21, 2020	31.36	32.32	30.17	32.06	652,299	+0.45(+1.43%)
Dec 18, 2020	30.86	32.93	29.43	31.60	3,811,851	+1.11(+3.62%)
Dec 17, 2020	29.90	31.02	29.15	30.50	457,325	+0.82(+2.76%)
Dec 16, 2020	29.68	30.00	28.30	29.68	322,096	+0.20(+0.69%)
Dec 15, 2020	30.98	31.48	28.64	29.48	302,876	-1.26(-4.11%)
Dec 14, 2020	30.28	31.71	29.98	30.74	530,070	+0.80(+2.68%)
Dec 11, 2020	29.61	31.14	29.00	29.94	350,765	+0.15(+0.49%)
Dec 10, 2020	28.86	30.38	28.29	29.79	230,312	+0.80(+2.76%)
Dec 09, 2020	27.60	29.70	26.88	28.99	475,886	+1.36(+4.94%)
Dec 08, 2020	27.82	28.79	27.24	27.62	620,017	-0.03(-0.10%)
Dec 07, 2020	27.33	29.97	27.33	27.65	504,034	+0.33(+1.21%)
Dec 04, 2020	26.73	27.48	26.41	27.32	647,576	+0.77(+2.91%)
Dec 03, 2020	25.55	26.93	25.28	26.55	212,140	+1.10(+4.31%)
Dec 02, 2020	25.17	26.20	24.32	25.45	168,987	+0.17(+0.66%)
Dec 01, 2020	24.90	26.97	24.88	25.28	275,255	+0.30(+1.22%)
Nov 30, 2020	24.20	25.26	24.00	24.98	329,893	+0.76(+3.12%)
Nov 27, 2020	24.56	24.99	23.82	24.23	82,399	-0.10(-0.42%)
Nov 25, 2020	23.78	24.49	23.40	24.33	74,148	+0.55(+2.32%)
Nov 24, 2020	23.76	24.76	23.40	23.77	156,668	+0.26(+1.10%)
Nov 23, 2020	23.54	24.41	23.20	23.52	558,881	+0.10(+0.43%)
Nov 20, 2020	23.93	24.80	23.35	23.42	329,487	-0.59(-2.46%)
Nov 19, 2020	25.15	25.56	23.87	24.00	299,104	-1.13(-4.51%)
Nov 18, 2020	25.40	26.55	25.00	25.14	186,597	-0.29(-1.12%)
Nov 17, 2020	26.35	26.81	25.06	25.42	276,177	-1.18(-4.43%)
Nov 16, 2020	27.50	28.55	26.26	26.60	371,336	-0.41(-1.53%)
Nov 13, 2020	27.07	27.54	26.50	27.02	189,333	+0.29(+1.10%)
Nov 12, 2020	26.56	27.54	25.81	26.72	273,642	+0.26(+0.97%)
Nov 11, 2020	26.00	27.63	25.62	26.46	191,184	+0.21(+0.81%)
Nov 10, 2020	25.76	26.83	25.28	26.25	218,202	+0.18(+0.71%)
Nov 09, 2020	26.00	26.50	24.54	26.07	383,423	+0.57(+2.24%)
Nov 06, 2020	25.90	26.49	25.37	25.50	174,351	-0.40(-1.53%)
Nov 05, 2020	26.12	27.25	25.36	25.89	272,050	-0.01(-0.04%)
Nov 04, 2020	24.70	26.73	24.70	25.90	279,587	+0.96(+3.84%)
Nov 03, 2020	24.27	25.52	24.04	24.94	186,703	+0.95(+3.95%)
Nov 02, 2020	23.92	25.02	22.93	24.00	212,055	+0.31(+1.32%)
Oct 30, 2020	23.31	24.00	22.55	23.68	332,310	+0.56(+2.43%)
Oct 29, 2020	23.35	24.04	22.97	23.12	193,304	-0.28(-1.18%)
Oct 28, 2020	23.55	23.81	22.98	23.40	152,871	-0.48(-2.01%)
Oct 27, 2020	24.04	24.58	23.63	23.88	235,405	-0.10(-0.42%)
Oct 26, 2020	24.27	24.44	23.86	23.98	90,415	-0.48(-1.96%)
Oct 23, 2020	24.82	25.01	24.03	24.46	405,047	-0.41(-1.67%)
Oct 22, 2020	24.43	25.13	24.28	24.87	189,928	+0.35(+1.43%)
Oct 21, 2020	24.89	24.89	23.81	24.52	61,151	-0.24(-0.97%)
Oct 20, 2020	24.64	25.23	24.64	24.76	158,627	+0.09(+0.37%)
Oct 19, 2020	24.06	24.96	23.03	24.67	198,635	+0.49(+2.02%)
Oct 16, 2020	23.68	24.30	23.36	24.18	151,553	+0.42(+1.78%)
Oct 15, 2020	23.17	24.17	23.17	23.76	99,029	+0.42(+1.82%)
Oct 14, 2020	23.15	23.89	23.13	23.33	123,968	+0.14(+0.60%)
Oct 13, 2020	23.93	23.98	22.82	23.19	239,355	-0.95(-3.93%)
Oct 12, 2020	24.96	24.96	23.83	24.14	424,402	-0.79(-3.18%)
Oct 09, 2020	24.47	25.39	24.42	24.93	151,336	+0.52(+2.15%)
Oct 08, 2020	23.46	24.45	23.30	24.41	197,197	+0.88(+3.76%)
Oct 07, 2020	23.68	24.06	23.09	23.53	191,479	+0.16(+0.67%)
Oct 06, 2020	23.59	23.68	22.86	23.37	386,034	-0.19(-0.82%)
Oct 05, 2020	23.40	24.26	22.93	23.56	249,819	+0.16(+0.67%)
Oct 02, 2020	23.22	23.91	22.92	23.41	907,366	-0.37(-1.55%)
Oct 01, 2020	24.22	24.53	23.30	23.77	203,465	-0.74(-3.01%)
Sep 30, 2020	23.42	24.64	22.72	24.51	127,613	+0.97(+4.11%)
Sep 29, 2020	24.23	25.74	23.18	23.54	332,006	-0.86(-3.51%)
Sep 28, 2020	23.07	25.71	22.96	24.40	311,012	+1.37(+5.96%)
Sep 25, 2020	22.97	23.25	22.62	23.03	159,478	-0.15(-0.64%)
Sep 24, 2020	23.57	23.75	22.79	23.18	454,915	-0.66(-2.78%)
Sep 23, 2020	23.98	24.57	22.83	23.84	414,557	-0.83(-3.36%)
Sep 22, 2020	22.71	26.04	21.71	24.67	2,437,728	+2.17(+9.66%)
Sep 21, 2020	22.57	23.40	21.86	22.49	552,741	-0.53(-2.32%)
Sep 18, 2020	23.03	23.93	22.57	23.03	955,134	+0.23(+1.01%)
Sep 17, 2020	20.93	25.01	20.93	22.80	1,399,161	-0.23(-1.00%)

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