StepStone Group Inc (NQ: STEP )

25.89 -0.61 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 26.20 26.50 25.25 25.89 309,795 -0.61(-2.30%)
Sep 22, 2022 27.64 27.93 26.34 26.50 219,493 -1.21(-4.37%)
Sep 21, 2022 28.06 28.47 27.49 27.71 132,109 -0.18(-0.65%)
Sep 20, 2022 28.37 28.45 27.66 27.89 100,340 -0.82(-2.86%)
Sep 19, 2022 27.47 28.76 27.47 28.71 161,949 +0.81(+2.90%)
Sep 16, 2022 28.27 28.35 27.66 27.90 378,925 -0.69(-2.41%)
Sep 15, 2022 28.74 29.34 28.35 28.59 173,941 -0.32(-1.11%)
Sep 14, 2022 28.64 28.96 28.35 28.91 241,849 +0.27(+0.94%)
Sep 13, 2022 29.64 29.64 28.38 28.64 227,462 -1.90(-6.22%)
Sep 12, 2022 30.42 30.65 29.87 30.54 228,024 +0.43(+1.43%)
Sep 09, 2022 29.25 30.15 29.25 30.11 252,371 +1.07(+3.68%)
Sep 08, 2022 27.95 29.06 27.87 29.04 167,328 +0.67(+2.36%)
Sep 07, 2022 27.45 28.42 27.40 28.37 275,248 +1.31(+4.84%)
Sep 06, 2022 26.86 27.51 26.44 27.06 129,672 +0.39(+1.46%)
Sep 02, 2022 27.18 27.29 26.44 26.67 204,790 -0.03(-0.11%)
Sep 01, 2022 27.01 27.01 25.76 26.70 234,773 -0.59(-2.16%)
Aug 31, 2022 27.21 28.39 26.99 27.29 156,231 +0.06(+0.22%)
Aug 30, 2022 27.56 27.77 27.05 27.23 194,180 -0.24(-0.87%)
Aug 29, 2022 27.67 28.05 27.36 27.47 181,390 -0.47(-1.68%)
Aug 26, 2022 29.38 29.42 27.52 27.94 233,480 -1.44(-4.90%)
Aug 25, 2022 29.55 29.91 29.19 29.38 223,387 +0.16(+0.55%)
Aug 24, 2022 28.83 29.80 28.81 29.22 145,694 +0.21(+0.72%)
Aug 23, 2022 29.27 29.62 28.93 29.01 243,445 -0.29(-0.99%)
Aug 22, 2022 28.97 29.40 28.65 29.30 259,772 -0.21(-0.71%)
Aug 19, 2022 30.32 30.40 29.31 29.51 272,027 -1.15(-3.75%)
Aug 18, 2022 30.43 30.82 30.13 30.66 207,905 +0.13(+0.43%)
Aug 17, 2022 29.91 30.55 29.74 30.53 227,116 +0.13(+0.43%)
Aug 16, 2022 29.98 30.53 29.87 30.40 359,209 +0.09(+0.30%)
Aug 15, 2022 29.42 30.33 29.36 30.31 281,271 +0.52(+1.75%)
Aug 12, 2022 29.30 29.79 28.84 29.79 161,797 +0.76(+2.62%)
Aug 11, 2022 29.33 29.59 28.83 29.03 139,457 +0.20(+0.69%)
Aug 10, 2022 28.30 29.34 28.30 28.83 237,985 +1.30(+4.72%)
Aug 09, 2022 27.33 27.56 26.89 27.53 288,495 -0.13(-0.47%)
Aug 08, 2022 28.51 28.52 27.48 27.66 214,698 -0.31(-1.11%)
Aug 05, 2022 28.57 28.82 26.69 27.97 426,538 -0.68(-2.37%)
Aug 04, 2022 27.86 28.98 27.77 28.65 426,984 +0.54(+1.92%)
Aug 03, 2022 27.38 28.33 27.13 28.11 197,575 +1.03(+3.80%)
Aug 02, 2022 26.70 27.40 26.61 27.08 180,831 +0.13(+0.48%)
Aug 01, 2022 26.30 27.09 25.91 26.95 185,446 +0.31(+1.16%)
Jul 29, 2022 25.99 26.72 25.94 26.64 223,841 +0.72(+2.78%)
Jul 28, 2022 24.87 26.01 24.52 25.92 224,614 +1.17(+4.73%)
Jul 27, 2022 24.32 24.81 24.04 24.75 238,803 +0.62(+2.57%)
Jul 26, 2022 24.71 25.00 24.04 24.13 272,260 -0.66(-2.66%)
Jul 25, 2022 24.76 24.98 24.24 24.79 241,641 +0.18(+0.73%)
Jul 22, 2022 25.11 25.39 24.38 24.61 280,434 -0.51(-2.03%)
Jul 21, 2022 25.00 25.16 24.18 25.12 304,731 -0.05(-0.20%)
Jul 20, 2022 24.15 25.44 24.15 25.17 391,846 +1.01(+4.18%)
Jul 19, 2022 23.55 24.17 23.17 24.16 364,148 +0.14(+0.58%)
Jul 18, 2022 24.70 25.18 23.86 24.02 261,854 -0.28(-1.15%)
Jul 15, 2022 24.05 24.44 23.52 24.30 375,026 +0.80(+3.40%)
Jul 14, 2022 23.86 24.16 23.09 23.50 550,456 -0.82(-3.37%)
Jul 13, 2022 24.73 25.32 24.05 24.32 488,029 -0.88(-3.49%)
Jul 12, 2022 25.70 26.28 24.99 25.20 514,908 -0.57(-2.21%)
Jul 11, 2022 27.18 27.18 25.51 25.77 607,086 -1.75(-6.36%)
Jul 08, 2022 27.70 28.00 27.30 27.52 423,838 -0.18(-0.65%)
Jul 07, 2022 27.32 28.15 27.01 27.70 437,273 +0.61(+2.25%)
Jul 06, 2022 27.33 28.56 26.83 27.09 139,973 -0.31(-1.13%)
Jul 05, 2022 26.27 27.41 25.55 27.40 252,270 +0.62(+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.