StepStone Group Inc (NQ: STEP )

37.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.47 27.90 27.25 27.86 394,799 +0.54(+1.99%)
Jan 30, 2023 27.46 27.84 27.18 27.32 190,351 -0.46(-1.65%)
Jan 27, 2023 26.80 28.30 26.50 27.78 557,879 +1.04(+3.89%)
Jan 26, 2023 27.08 27.09 26.60 26.74 320,000 -0.07(-0.25%)
Jan 25, 2023 26.75 26.89 26.31 26.80 99,258 -0.19(-0.71%)
Jan 24, 2023 27.07 27.30 26.92 26.99 123,333 -0.18(-0.67%)
Jan 23, 2023 26.92 27.73 26.65 27.17 228,456 +0.36(+1.35%)
Jan 20, 2023 27.10 27.21 26.74 26.81 303,297 +0.02(+0.07%)
Jan 19, 2023 26.53 26.92 26.02 26.79 195,054 -0.11(-0.39%)
Jan 18, 2023 27.44 28.22 26.84 26.90 197,564 -0.45(-1.64%)
Jan 17, 2023 27.25 27.52 26.96 27.35 293,733 -0.10(-0.35%)
Jan 13, 2023 26.75 28.01 26.27 27.44 125,510 +0.39(+1.45%)
Jan 12, 2023 26.85 27.49 25.99 27.05 264,487 +0.41(+1.54%)
Jan 11, 2023 25.79 26.70 25.71 26.64 252,426 +1.09(+4.26%)
Jan 10, 2023 25.09 25.79 24.96 25.55 130,202 +0.38(+1.52%)
Jan 09, 2023 25.17 25.81 25.10 25.17 231,331 +0.29(+1.15%)
Jan 06, 2023 24.56 24.91 24.11 24.88 233,002 +0.67(+2.76%)
Jan 05, 2023 24.43 25.00 23.92 24.22 340,514 -0.39(-1.59%)
Jan 04, 2023 24.08 24.65 23.81 24.61 496,708 +0.83(+3.49%)
Jan 03, 2023 24.41 24.68 23.46 23.78 354,544 -0.26(-1.07%)
Dec 30, 2022 23.86 24.21 23.79 24.03 296,482 -0.10(-0.40%)
Dec 29, 2022 24.23 24.34 23.96 24.13 329,116 +0.26(+1.08%)
Dec 28, 2022 24.26 24.26 23.23 23.87 228,081 -0.32(-1.34%)
Dec 27, 2022 24.86 25.14 23.99 24.20 174,964 -0.48(-1.93%)
Dec 23, 2022 24.60 25.04 24.23 24.67 202,578 +0.09(+0.35%)
Dec 22, 2022 25.14 25.16 24.52 24.59 300,539 -0.91(-3.56%)
Dec 21, 2022 25.17 25.59 25.01 25.49 195,866 +0.58(+2.34%)
Dec 20, 2022 24.82 25.16 24.51 24.91 254,924 +0.13(+0.54%)
Dec 19, 2022 25.24 25.50 24.66 24.78 335,218 -0.48(-1.89%)
Dec 16, 2022 25.80 26.28 25.02 25.26 484,035 -0.95(-3.64%)
Dec 15, 2022 26.32 26.75 25.83 26.21 229,271 -0.57(-2.14%)
Dec 14, 2022 27.33 27.58 26.60 26.78 282,095 -0.61(-2.23%)
Dec 13, 2022 28.48 28.81 27.29 27.39 338,697 +0.03(+0.10%)
Dec 12, 2022 27.87 27.95 27.16 27.37 249,696 -0.26(-0.93%)
Dec 09, 2022 27.47 27.83 27.41 27.62 155,746 -0.05(-0.17%)
Dec 08, 2022 27.20 27.81 27.04 27.67 165,539 +0.62(+2.29%)
Dec 07, 2022 27.15 27.30 26.75 27.05 133,402 -0.08(-0.28%)
Dec 06, 2022 27.67 27.80 27.01 27.13 134,964 -0.52(-1.86%)
Dec 05, 2022 28.35 28.35 27.38 27.64 181,312 -1.04(-3.63%)
Dec 02, 2022 28.45 28.92 28.17 28.68 112,061 -0.23(-0.79%)
Dec 01, 2022 28.82 28.98 28.36 28.91 157,743 +0.30(+1.03%)
Nov 30, 2022 28.14 28.71 27.50 28.62 254,573 +0.59(+2.11%)
Nov 29, 2022 28.02 28.67 27.91 28.02 109,731 +0.01(+0.03%)
Nov 28, 2022 28.69 28.94 27.94 28.01 170,524 -0.97(-3.34%)
Nov 25, 2022 29.06 29.34 28.95 28.98 34,135 -0.14(-0.49%)
Nov 23, 2022 29.03 29.41 28.23 29.12 137,994 +0.06(+0.20%)
Nov 22, 2022 28.60 29.37 28.34 29.07 237,335 +0.66(+2.34%)
Nov 21, 2022 28.12 28.58 27.92 28.40 308,426 +0.27(+0.98%)
Nov 18, 2022 28.65 28.65 27.88 28.13 238,733 +0.07(+0.24%)
Nov 17, 2022 28.46 28.74 27.70 28.06 134,569 -0.89(-3.08%)
Nov 16, 2022 29.41 29.41 28.88 28.95 135,641 -0.75(-2.52%)
Nov 15, 2022 29.72 30.18 29.47 29.70 347,794 +0.56(+1.92%)
Nov 14, 2022 30.04 30.29 28.96 29.14 195,842 -1.18(-3.88%)
Nov 11, 2022 28.85 30.45 28.71 30.32 415,065 +1.61(+5.61%)
Nov 10, 2022 28.86 29.56 28.22 28.71 1,364,803 +1.26(+4.59%)
Nov 09, 2022 27.59 28.16 27.26 27.45 228,222 -0.40(-1.43%)
Nov 08, 2022 28.52 28.52 27.43 27.84 285,617 -0.46(-1.64%)
Nov 07, 2022 28.39 28.60 27.84 28.31 223,455 +0.27(+0.98%)
Nov 04, 2022 26.92 28.85 26.80 28.03 388,072 +0.86(+3.18%)
Nov 03, 2022 27.17 27.99 26.77 27.17 306,031 -0.59(-2.12%)
Nov 02, 2022 28.39 27.76 318,570 -0.66(-2.34%)
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.