Stepstone Group Inc (STEP) Historical Stock Data

65.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STEP is up 0.22% a day on average. There have been 12 days where Stepstone Group Inc closed green and 18 days where STEP closed red.

DateOpenCloseChangeLowHighVolume
2024-11-2065.5265.25↓$0.27 (-0.41%)64.3166.47361.58K
2024-11-1963.9565.30↑$1.35 (2.11%)63.9565.75437.47K
2024-11-1865.2564.76↓$0.49 (-0.75%)64.4965.78377.17K
2024-11-1565.6965.00↓$0.69 (-1.05%)64.5066.07690.97K
2024-11-1464.6865.36↑$0.68 (1.05%)63.7165.62595.49K
2024-11-1369.0964.12↓$4.97 (-7.19%)64.0069.09742.45K
2024-11-1268.8568.03↓$0.82 (-1.19%)67.7569.541.42M
2024-11-1169.8469.32↓$0.52 (-0.74%)67.5070.38775.83K
2024-11-0860.0368.03↑$8.00 (13.33%)59.2868.70895.66K
2024-11-0765.8264.85↓$0.97 (-1.47%)64.7666.44723.56K
2024-11-0663.1266.10↑$2.98 (4.72%)62.7566.151.19M
2024-11-0559.5159.78↑$0.27 (0.45%)59.5160.91447.15K
2024-11-0458.6059.23↑$0.63 (1.08%)58.2760.32444.92K
2024-11-0160.3259.00↓$1.32 (-2.19%)58.9760.42480.70K
2024-10-3161.1760.13↓$1.04 (-1.70%)59.7261.30386.92K
2024-10-3061.6761.31↓$0.36 (-0.58%)61.2762.50366.20K
2024-10-2961.0761.95↑$0.88 (1.44%)61.0361.96240.77K
2024-10-2861.3061.58↑$0.28 (0.46%)61.0861.79279.25K
2024-10-2562.5360.84↓$1.69 (-2.70%)60.5562.99277.32K
2024-10-2460.5761.92↑$1.35 (2.23%)60.3362.10404K
2024-10-2360.5060.28↓$0.22 (-0.36%)59.7061.25415.76K
2024-10-2259.4060.62↑$1.22 (2.05%)59.2860.64462.54K
2024-10-2160.6759.78↓$0.89 (-1.47%)59.7360.89307.95K
2024-10-1861.2160.88↓$0.33 (-0.54%)60.3961.44668.52K
2024-10-1761.1660.98↓$0.18 (-0.29%)60.5261.48516.34K
2024-10-1660.0660.97↑$0.91 (1.52%)59.7861.35799.73K
2024-10-1559.9759.16↓$0.81 (-1.35%)59.1160.07477.28K
2024-10-1460.0859.96↓$0.12 (-0.20%)59.6960.43389.31K
2024-10-1159.6059.97↑$0.37 (0.62%)59.6060.57469.03K
2024-10-1059.6659.60↓$0.06 (-0.10%)59.3259.97354.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chainstrader249

$STEP I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
bulls_only

$STEP Longs will be rewarded handsomely

0 Like Report
corner_fight4r

$STEP I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report