StepStone Group Inc (NQ: STEP )

30.05 -0.24 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 29.81 30.30 29.51 30.05 106,964 -0.24(-0.79%)
Dec 01, 2022 30.19 30.36 29.71 30.29 150,567 +0.31(+1.03%)
Nov 30, 2022 29.48 30.08 28.81 29.98 242,992 +0.62(+2.11%)
Nov 29, 2022 29.36 30.04 29.24 29.36 104,740 +0.01(+0.03%)
Nov 28, 2022 30.06 30.32 29.28 29.35 162,766 -1.01(-3.34%)
Nov 25, 2022 30.44 30.74 30.33 30.36 32,582 -0.15(-0.49%)
Nov 23, 2022 30.41 30.82 29.58 30.51 131,716 +0.06(+0.20%)
Nov 22, 2022 29.97 30.77 29.69 30.45 226,538 +0.70(+2.34%)
Nov 21, 2022 29.46 29.95 29.25 29.76 294,395 +0.29(+0.98%)
Nov 18, 2022 30.02 30.02 29.21 29.47 227,873 +0.07(+0.24%)
Nov 17, 2022 29.82 30.10 29.02 29.40 128,447 -0.93(-3.08%)
Nov 16, 2022 30.81 30.81 30.25 30.33 129,471 -0.78(-2.52%)
Nov 15, 2022 31.14 31.61 30.87 31.12 331,972 +0.59(+1.92%)
Nov 14, 2022 31.48 31.74 30.34 30.53 186,933 -1.23(-3.88%)
Nov 11, 2022 30.22 31.90 30.08 31.76 396,183 +1.69(+5.61%)
Nov 10, 2022 30.23 30.96 29.57 30.08 1,302,716 +1.32(+4.59%)
Nov 09, 2022 28.90 29.50 28.56 28.75 217,840 -0.42(-1.43%)
Nov 08, 2022 29.88 29.88 28.73 29.17 272,624 -0.49(-1.64%)
Nov 07, 2022 29.75 29.97 29.17 29.66 213,289 +0.29(+0.98%)
Nov 04, 2022 28.20 30.22 28.08 29.37 370,418 +0.90(+3.18%)
Nov 03, 2022 28.47 29.33 28.05 28.47 292,109 -0.62(-2.12%)
Nov 02, 2022 29.75 29.08 304,078 -0.70(-2.34%)
Nov 01, 2022 29.68 30.04 29.48 29.78 264,849 +0.46(+1.56%)
Oct 31, 2022 29.66 30.24 29.02 29.32 394,992 -0.46(-1.53%)
Oct 28, 2022 28.48 29.79 27.90 29.78 237,514 +1.31(+4.61%)
Oct 27, 2022 28.52 28.93 28.18 28.47 208,975 +0.25(+0.88%)
Oct 26, 2022 27.57 28.89 27.27 28.22 247,355 +0.63(+2.27%)
Oct 25, 2022 26.09 27.60 26.03 27.59 238,032 +1.53(+5.87%)
Oct 24, 2022 25.79 26.20 25.37 26.06 123,923 +0.46(+1.78%)
Oct 21, 2022 24.28 25.86 23.57 25.61 320,347 +1.36(+5.61%)
Oct 20, 2022 24.85 25.57 24.05 24.24 240,802 -0.57(-2.28%)
Oct 19, 2022 25.33 25.37 24.40 24.81 220,281 -1.00(-3.89%)
Oct 18, 2022 26.42 26.64 25.64 25.81 155,830 +0.08(+0.31%)
Oct 17, 2022 25.31 26.05 25.31 25.73 142,434 +1.06(+4.31%)
Oct 14, 2022 25.74 26.14 24.58 24.67 109,517 -0.74(-2.93%)
Oct 13, 2022 23.85 25.69 23.34 25.42 180,185 +0.87(+3.56%)
Oct 12, 2022 24.90 24.90 24.19 24.54 248,419 -0.30(-1.20%)
Oct 11, 2022 25.23 25.60 24.44 24.84 270,859 -0.58(-2.27%)
Oct 10, 2022 25.57 25.72 25.21 25.42 271,951 -0.15(-0.58%)
Oct 07, 2022 26.34 26.34 25.27 25.57 339,422 -1.14(-4.28%)
Oct 06, 2022 26.61 27.02 26.40 26.71 149,381 -0.10(-0.37%)
Oct 05, 2022 26.17 26.90 25.87 26.81 150,633 +0.10(+0.37%)
Oct 04, 2022 26.43 27.11 26.43 26.71 207,784 +0.90(+3.50%)
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.