Stepstone Group Inc (STEP) Historical Stock Data
58.12 ↓0.21 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STEP is down -0.34% a day on average. There have been 10 days where Stepstone Group Inc closed green and 20 days where STEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 57.36 | 58.12 | ↑$0.76 (1.32%) | 57.13 | 58.62 | 1.76M |
| 2024-12-19 | 58.08 | 58.33 | ↑$0.25 (0.43%) | 58.00 | 59.40 | 671.64K |
| 2024-12-18 | 62.15 | 57.28 | ↓$4.87 (-7.84%) | 56.83 | 62.32 | 850.59K |
| 2024-12-17 | 63.09 | 62.30 | ↓$0.79 (-1.25%) | 61.14 | 63.18 | 625.32K |
| 2024-12-16 | 62.10 | 63.64 | ↑$1.54 (2.48%) | 62.10 | 64.55 | 758.94K |
| 2024-12-13 | 62.17 | 61.95 | ↓$0.22 (-0.35%) | 61.53 | 62.70 | 641.08K |
| 2024-12-12 | 62.06 | 62.01 | ↓$0.05 (-0.08%) | 61.25 | 62.85 | 608.89K |
| 2024-12-11 | 60.96 | 61.96 | ↑$1.00 (1.64%) | 59.94 | 62.46 | 848.28K |
| 2024-12-10 | 59.71 | 60.10 | ↑$0.39 (0.65%) | 58.80 | 60.46 | 0.99M |
| 2024-12-09 | 60.21 | 59.82 | ↓$0.39 (-0.65%) | 58.68 | 60.74 | 1.64M |
| 2024-12-06 | 62.50 | 60.21 | ↓$2.29 (-3.66%) | 60.03 | 62.58 | 1.07M |
| 2024-12-05 | 62.53 | 62.24 | ↓$0.29 (-0.46%) | 61.84 | 62.95 | 649.28K |
| 2024-12-04 | 63.00 | 62.96 | ↓$0.04 (-0.06%) | 62.07 | 63.70 | 651.84K |
| 2024-12-03 | 64.80 | 62.85 | ↓$1.95 (-3.01%) | 62.71 | 64.85 | 612.09K |
| 2024-12-02 | 65.76 | 64.80 | ↓$0.96 (-1.46%) | 64.65 | 66.17 | 515.98K |
| 2024-11-29 | 66.37 | 65.89 | ↓$0.48 (-0.72%) | 65.61 | 66.41 | 427.85K |
| 2024-11-27 | 67.65 | 66.04 | ↓$1.61 (-2.38%) | 64.94 | 67.68 | 597.54K |
| 2024-11-26 | 66.40 | 66.73 | ↑$0.33 (0.50%) | 65.62 | 67.09 | 320.72K |
| 2024-11-25 | 67.82 | 66.69 | ↓$1.13 (-1.67%) | 66.13 | 68.36 | 574.77K |
| 2024-11-22 | 66.10 | 67.05 | ↑$0.95 (1.44%) | 65.73 | 67.16 | 284.55K |
| 2024-11-21 | 66.13 | 66.01 | ↓$0.12 (-0.18%) | 65.00 | 66.73 | 390.03K |
| 2024-11-20 | 65.52 | 65.25 | ↓$0.27 (-0.41%) | 64.31 | 66.47 | 361.58K |
| 2024-11-19 | 63.95 | 65.30 | ↑$1.35 (2.11%) | 63.95 | 65.75 | 437.47K |
| 2024-11-18 | 65.25 | 64.76 | ↓$0.49 (-0.75%) | 64.49 | 65.78 | 377.17K |
| 2024-11-15 | 65.69 | 65.00 | ↓$0.69 (-1.05%) | 64.50 | 66.07 | 690.97K |
| 2024-11-14 | 64.68 | 65.36 | ↑$0.68 (1.05%) | 63.71 | 65.62 | 595.49K |
| 2024-11-13 | 69.09 | 64.12 | ↓$4.97 (-7.19%) | 64.00 | 69.09 | 742.45K |
| 2024-11-12 | 68.85 | 68.03 | ↓$0.82 (-1.19%) | 67.75 | 69.54 | 1.42M |
| 2024-11-11 | 69.84 | 69.32 | ↓$0.52 (-0.74%) | 67.50 | 70.38 | 775.83K |
| 2024-11-08 | 60.03 | 68.03 | ↑$8.00 (13.33%) | 59.28 | 68.70 | 895.66K |
Create an account or log in to view more rows.
$STEP this market love evrry dips let’s see
$STEP Holding Pattern
$STEP I already know
tomorrow the bulls going to say "next week" just like every week.
$STEP Longs will be rewarded handsomely
$STEP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$STEP cup and handle!
$STEP I like it
$STEP Price target here?
$STEP Buy the dip.
$STEP Take it Bears !