StepStone Group Inc (NQ: STEP )

55.63 +0.99 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.70 23.70 22.87 22.94 213,234 -0.43(-1.84%)
Sep 29, 2022 23.25 23.51 22.78 23.37 238,170 -0.28(-1.19%)
Sep 28, 2022 23.61 23.94 23.32 23.65 230,784 +0.32(+1.36%)
Sep 27, 2022 24.13 24.38 23.08 23.33 214,604 -0.51(-2.16%)
Sep 26, 2022 24.14 24.59 23.75 23.85 216,565 -0.38(-1.58%)
Sep 23, 2022 24.52 24.80 23.63 24.23 330,973 -0.57(-2.30%)
Sep 22, 2022 25.87 26.14 24.65 24.80 234,498 -1.13(-4.37%)
Sep 21, 2022 26.26 26.65 25.73 25.94 141,140 -0.17(-0.65%)
Sep 20, 2022 26.55 26.63 25.89 26.11 107,199 -0.77(-2.86%)
Sep 19, 2022 25.71 26.92 25.71 26.87 173,020 +0.76(+2.90%)
Sep 16, 2022 26.46 26.54 25.89 26.11 404,829 -0.65(-2.41%)
Sep 15, 2022 26.90 27.47 26.54 26.76 185,832 -0.30(-1.11%)
Sep 14, 2022 26.81 27.11 26.54 27.06 258,382 +0.25(+0.94%)
Sep 13, 2022 27.74 27.74 26.56 26.81 243,012 -1.78(-6.22%)
Sep 12, 2022 28.47 28.69 27.96 28.59 243,612 +0.40(+1.43%)
Sep 09, 2022 27.38 28.22 27.38 28.18 269,623 +1.00(+3.68%)
Sep 08, 2022 26.16 27.20 26.09 27.18 178,767 +0.63(+2.36%)
Sep 07, 2022 25.69 26.60 25.65 26.55 294,064 +1.23(+4.84%)
Sep 06, 2022 25.14 25.75 24.75 25.33 138,536 +0.37(+1.46%)
Sep 02, 2022 25.44 25.54 24.75 24.96 218,790 -0.03(-0.11%)
Sep 01, 2022 25.28 25.28 24.11 24.99 250,822 -0.55(-2.16%)
Aug 31, 2022 25.47 26.57 25.26 25.54 166,911 +0.06(+0.22%)
Aug 30, 2022 25.80 25.99 25.32 25.49 207,454 -0.04(-0.15%)
Aug 29, 2022 25.71 26.06 25.42 25.52 195,211 -0.44(-1.68%)
Aug 26, 2022 27.30 27.34 25.57 25.96 251,270 -1.34(-4.90%)
Aug 25, 2022 27.46 27.79 27.12 27.30 240,408 +0.15(+0.55%)
Aug 24, 2022 26.79 27.69 26.77 27.15 156,795 +0.20(+0.72%)
Aug 23, 2022 27.20 27.52 26.89 26.96 261,995 -0.27(-0.99%)
Aug 22, 2022 26.92 27.32 26.62 27.23 279,566 -0.20(-0.71%)
Aug 19, 2022 28.17 28.25 27.23 27.42 292,755 -1.07(-3.75%)
Aug 18, 2022 28.28 28.64 28.00 28.49 223,747 +0.12(+0.43%)
Aug 17, 2022 27.79 28.39 27.63 28.37 244,421 +0.12(+0.43%)
Aug 16, 2022 27.86 28.37 27.76 28.25 386,580 +0.08(+0.30%)
Aug 15, 2022 27.34 28.18 27.28 28.16 302,703 +0.48(+1.75%)
Aug 12, 2022 27.23 27.68 26.80 27.68 174,125 +0.71(+2.62%)
Aug 11, 2022 27.25 27.49 26.79 26.97 150,083 +0.19(+0.69%)
Aug 10, 2022 26.30 27.26 26.30 26.79 256,119 +1.21(+4.72%)
Aug 09, 2022 25.39 25.61 24.99 25.58 310,477 -0.12(-0.47%)
Aug 08, 2022 26.49 26.50 25.53 25.70 231,057 -0.29(-1.11%)
Aug 05, 2022 26.55 26.78 24.80 25.99 459,039 -0.63(-2.37%)
Aug 04, 2022 25.89 26.93 25.80 26.62 459,519 +0.50(+1.92%)
Aug 03, 2022 25.44 26.32 25.21 26.12 212,629 +0.96(+3.80%)
Aug 02, 2022 24.81 25.46 24.73 25.16 194,610 +0.12(+0.48%)
Aug 01, 2022 24.44 25.17 24.08 25.04 199,576 +0.29(+1.16%)
Jul 29, 2022 24.15 24.83 24.10 24.75 240,897 +0.67(+2.78%)
Jul 28, 2022 23.11 24.17 22.78 24.08 241,729 +1.09(+4.73%)
Jul 27, 2022 22.60 23.06 22.34 23.00 256,999 +0.58(+2.57%)
Jul 26, 2022 22.96 23.23 22.34 22.42 293,005 -0.61(-2.66%)
Jul 25, 2022 23.01 23.21 22.52 23.03 260,053 +0.17(+0.73%)
Jul 22, 2022 23.33 23.60 22.65 22.87 301,802 -0.47(-2.03%)
Jul 21, 2022 23.23 23.38 22.47 23.34 327,951 -0.05(-0.20%)
Jul 20, 2022 22.44 23.64 22.44 23.39 421,704 +0.94(+4.18%)
Jul 19, 2022 21.88 22.46 21.53 22.45 391,895 +0.13(+0.58%)
Jul 18, 2022 22.95 23.40 22.17 22.32 281,806 -0.26(-1.15%)
Jul 15, 2022 22.35 22.71 21.85 22.58 403,602 +0.74(+3.40%)
Jul 14, 2022 22.17 22.45 21.46 21.84 592,400 -0.76(-3.37%)
Jul 13, 2022 22.98 23.53 22.35 22.60 525,216 -0.82(-3.49%)
Jul 12, 2022 23.88 24.42 23.22 23.42 554,143 -0.53(-2.21%)
Jul 11, 2022 25.26 25.26 23.70 23.95 653,345 -1.63(-6.36%)
Jul 08, 2022 25.74 26.01 25.37 25.57 456,133 -0.17(-0.65%)
Jul 07, 2022 25.39 26.16 25.10 25.74 470,592 +0.57(+2.25%)
Jul 06, 2022 25.39 26.53 24.93 25.17 150,638 -0.29(-1.13%)
Jul 05, 2022 24.41 25.47 23.74 25.46 271,492 +0.58(+2.32%)
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.