StepStone Group Inc (NQ: STEP )

57.92 +1.41 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.64 23.64 22.81 22.88 213,767 -0.43(-1.84%)
Sep 29, 2022 23.19 23.45 22.73 23.31 238,765 -0.28(-1.19%)
Sep 28, 2022 23.55 23.88 23.26 23.59 231,361 +0.32(+1.36%)
Sep 27, 2022 24.07 24.32 23.02 23.28 215,141 -0.51(-2.16%)
Sep 26, 2022 24.08 24.53 23.69 23.79 217,107 -0.38(-1.58%)
Sep 23, 2022 24.46 24.74 23.57 24.17 331,801 -0.57(-2.30%)
Sep 22, 2022 25.81 26.08 24.59 24.74 235,084 -1.13(-4.37%)
Sep 21, 2022 26.20 26.58 25.67 25.87 141,493 -0.17(-0.65%)
Sep 20, 2022 26.49 26.56 25.83 26.04 107,467 -0.77(-2.86%)
Sep 19, 2022 25.65 26.85 25.65 26.81 173,453 +0.76(+2.90%)
Sep 16, 2022 26.39 26.47 25.83 26.05 405,842 -0.64(-2.41%)
Sep 15, 2022 26.83 27.40 26.47 26.69 186,297 -0.30(-1.11%)
Sep 14, 2022 26.74 27.04 26.47 26.99 259,028 +0.25(+0.94%)
Sep 13, 2022 27.67 27.67 26.50 26.74 243,619 -1.77(-6.22%)
Sep 12, 2022 28.40 28.62 27.89 28.51 244,221 +0.40(+1.43%)
Sep 09, 2022 27.31 28.15 27.31 28.11 270,298 +1.00(+3.68%)
Sep 08, 2022 26.10 27.13 26.02 27.11 179,214 +0.63(+2.36%)
Sep 07, 2022 25.63 26.54 25.58 26.49 294,800 +1.22(+4.84%)
Sep 06, 2022 25.08 25.69 24.69 25.27 138,883 +0.36(+1.46%)
Sep 02, 2022 25.38 25.48 24.69 24.90 219,337 -0.03(-0.11%)
Sep 01, 2022 25.22 25.22 24.05 24.93 251,450 -0.55(-2.16%)
Aug 31, 2022 25.41 26.51 25.20 25.48 167,328 +0.06(+0.22%)
Aug 30, 2022 25.73 25.93 25.26 25.42 207,973 -0.04(-0.15%)
Aug 29, 2022 25.65 26.00 25.35 25.46 195,699 -0.44(-1.68%)
Aug 26, 2022 27.23 27.27 25.51 25.90 251,899 -1.33(-4.90%)
Aug 25, 2022 27.39 27.72 27.06 27.23 241,010 +0.15(+0.55%)
Aug 24, 2022 26.72 27.62 26.70 27.08 157,187 +0.19(+0.72%)
Aug 23, 2022 27.13 27.45 26.82 26.89 262,650 -0.27(-0.99%)
Aug 22, 2022 26.85 27.25 26.56 27.16 280,265 -0.19(-0.71%)
Aug 19, 2022 28.10 28.18 27.17 27.35 293,487 -1.07(-3.75%)
Aug 18, 2022 28.20 28.57 27.93 28.42 224,306 +0.12(+0.43%)
Aug 17, 2022 27.72 28.32 27.57 28.30 245,033 +0.12(+0.43%)
Aug 16, 2022 27.79 28.30 27.69 28.18 387,547 +0.08(+0.30%)
Aug 15, 2022 27.27 28.11 27.21 28.09 303,460 +0.48(+1.75%)
Aug 12, 2022 27.16 27.61 26.73 27.61 174,561 +0.70(+2.62%)
Aug 11, 2022 27.19 27.43 26.72 26.91 150,458 +0.19(+0.69%)
Aug 10, 2022 26.23 27.19 26.23 26.72 256,759 +1.20(+4.72%)
Aug 09, 2022 25.33 25.54 24.92 25.52 311,254 -0.12(-0.47%)
Aug 08, 2022 26.43 26.43 25.47 25.64 231,635 -0.29(-1.11%)
Aug 05, 2022 26.48 26.72 24.74 25.92 460,187 -0.63(-2.37%)
Aug 04, 2022 25.82 26.87 25.74 26.56 460,669 +0.50(+1.92%)
Aug 03, 2022 25.38 26.26 25.15 26.05 213,161 +0.95(+3.80%)
Aug 02, 2022 24.75 25.40 24.66 25.10 195,096 +0.12(+0.48%)
Aug 01, 2022 24.38 25.11 24.02 24.98 200,075 +0.29(+1.16%)
Jul 29, 2022 24.09 24.77 24.04 24.69 241,499 +0.67(+2.78%)
Jul 28, 2022 23.05 24.11 22.73 24.02 242,333 +1.08(+4.73%)
Jul 27, 2022 22.54 23.00 22.28 22.94 257,642 +0.57(+2.57%)
Jul 26, 2022 22.90 23.17 22.28 22.37 293,738 -0.61(-2.66%)
Jul 25, 2022 22.95 23.15 22.47 22.98 260,704 +0.17(+0.73%)
Jul 22, 2022 23.27 23.54 22.60 22.81 302,557 -0.47(-2.03%)
Jul 21, 2022 23.17 23.32 22.42 23.28 328,771 -0.05(-0.20%)
Jul 20, 2022 22.38 23.58 22.38 23.33 422,758 +0.94(+4.18%)
Jul 19, 2022 21.83 22.40 21.48 22.39 392,875 +0.13(+0.58%)
Jul 18, 2022 22.89 23.34 22.12 22.26 282,511 -0.26(-1.15%)
Jul 15, 2022 22.29 22.65 21.80 22.52 404,612 +0.74(+3.40%)
Jul 14, 2022 22.12 22.40 21.40 21.78 593,881 -0.76(-3.37%)
Jul 13, 2022 22.92 23.47 22.29 22.54 526,529 -0.82(-3.49%)
Jul 12, 2022 23.82 24.36 23.16 23.36 555,529 -0.53(-2.21%)
Jul 11, 2022 25.19 25.19 23.64 23.89 654,979 -1.62(-6.36%)
Jul 08, 2022 25.67 25.95 25.30 25.51 457,274 -0.17(-0.65%)
Jul 07, 2022 25.32 26.09 25.04 25.67 471,769 +0.57(+2.25%)
Jul 06, 2022 25.33 26.47 24.87 25.11 151,015 -0.29(-1.13%)
Jul 05, 2022 24.35 25.41 23.68 25.40 272,171 +0.57(+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.