Skip to main content

StepStone Group Inc (NQ: STEP )

43.43 +0.36 (+0.84%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.58 26.69 25.38 25.66 166,169 +0.06(+0.22%)
Aug 30, 2022 25.91 26.11 25.43 25.60 206,532 -0.04(-0.15%)
Aug 29, 2022 25.83 26.18 25.53 25.64 194,344 -0.44(-1.68%)
Aug 26, 2022 27.42 27.46 25.69 26.08 250,154 -1.34(-4.90%)
Aug 25, 2022 27.58 27.91 27.24 27.42 239,340 +0.15(+0.55%)
Aug 24, 2022 26.91 27.81 26.89 27.27 156,098 +0.20(+0.72%)
Aug 23, 2022 27.32 27.65 27.01 27.08 260,830 -0.27(-0.99%)
Aug 22, 2022 27.04 27.44 26.74 27.35 278,324 -0.20(-0.71%)
Aug 19, 2022 28.30 28.37 27.36 27.54 291,454 -1.07(-3.75%)
Aug 18, 2022 28.40 28.77 28.12 28.62 222,752 +0.12(+0.43%)
Aug 17, 2022 27.92 28.51 27.76 28.50 243,335 +0.12(+0.43%)
Aug 16, 2022 27.98 28.50 27.88 28.37 384,862 +0.08(+0.30%)
Aug 15, 2022 27.46 28.31 27.40 28.29 301,358 +0.49(+1.75%)
Aug 12, 2022 27.35 27.80 26.92 27.80 173,351 +0.71(+2.62%)
Aug 11, 2022 27.38 27.62 26.91 27.09 149,416 +0.19(+0.69%)
Aug 10, 2022 26.41 27.38 26.41 26.91 254,981 +1.21(+4.72%)
Aug 09, 2022 25.51 25.72 25.10 25.70 309,098 -0.12(-0.47%)
Aug 08, 2022 26.61 26.62 25.65 25.82 230,030 -0.29(-1.11%)
Aug 05, 2022 26.67 26.90 24.91 26.11 456,999 -0.63(-2.37%)
Aug 04, 2022 26.00 27.05 25.92 26.74 457,477 +0.50(+1.92%)
Aug 03, 2022 25.55 26.44 25.32 26.24 211,685 +0.96(+3.80%)
Aug 02, 2022 24.92 25.57 24.84 25.27 193,745 +0.12(+0.48%)
Aug 01, 2022 24.55 25.28 24.18 25.15 198,689 +0.29(+1.16%)
Jul 29, 2022 24.26 24.94 24.21 24.86 239,826 +0.67(+2.78%)
Jul 28, 2022 23.21 24.28 22.89 24.19 240,655 +1.09(+4.73%)
Jul 27, 2022 22.70 23.16 22.44 23.10 255,857 +0.58(+2.57%)
Jul 26, 2022 23.06 23.33 22.44 22.52 291,703 -0.62(-2.66%)
Jul 25, 2022 23.11 23.31 22.62 23.14 258,898 +0.17(+0.73%)
Jul 22, 2022 23.44 23.70 22.75 22.97 300,461 -0.48(-2.03%)
Jul 21, 2022 23.33 23.48 22.57 23.45 326,493 -0.05(-0.20%)
Jul 20, 2022 22.54 23.74 22.54 23.49 419,830 +0.94(+4.18%)
Jul 19, 2022 21.98 22.56 21.63 22.55 390,154 +0.13(+0.58%)
Jul 18, 2022 23.05 23.50 22.27 22.42 280,554 -0.26(-1.15%)
Jul 15, 2022 22.45 22.81 21.95 22.68 401,809 +0.75(+3.40%)
Jul 14, 2022 22.27 22.55 21.55 21.93 589,767 -0.77(-3.37%)
Jul 13, 2022 23.08 23.63 22.45 22.70 522,882 -0.82(-3.49%)
Jul 12, 2022 23.99 24.53 23.32 23.52 551,680 -0.53(-2.21%)
Jul 11, 2022 25.37 25.37 23.81 24.05 650,441 -1.63(-6.36%)
Jul 08, 2022 25.85 26.13 25.48 25.69 454,107 -0.17(-0.65%)
Jul 07, 2022 25.50 26.27 25.21 25.85 468,501 +0.57(+2.25%)
Jul 06, 2022 25.51 26.65 25.04 25.28 149,969 -0.29(-1.13%)
Jul 05, 2022 24.52 25.58 23.85 25.57 270,286 +0.58(+2.32%)
Jul 01, 2022 24.11 25.23 23.48 24.99 343,608 +0.70(+2.88%)
Jun 30, 2022 24.01 24.56 23.36 24.29 478,889 -0.25(-1.03%)
Jun 29, 2022 25.93 25.93 24.24 24.55 565,856 -1.21(-4.71%)
Jun 28, 2022 25.96 26.33 25.62 25.76 408,402 -0.19(-0.72%)
Jun 27, 2022 26.27 26.35 25.55 25.95 451,673 -0.17(-0.64%)
Jun 24, 2022 25.08 26.20 25.01 26.11 1,900,843 +1.38(+5.59%)
Jun 23, 2022 24.71 24.94 24.22 24.73 328,134 +0.20(+0.80%)
Jun 22, 2022 24.25 24.99 24.21 24.54 526,693 -0.01(-0.04%)
Jun 21, 2022 24.75 25.49 24.29 24.55 698,427 +0.19(+0.77%)
Jun 17, 2022 23.97 25.14 23.63 24.36 874,311 +0.56(+2.35%)
Jun 16, 2022 23.90 23.90 23.10 23.80 469,156 -0.70(-2.86%)
Jun 15, 2022 24.47 24.87 23.73 24.50 846,527 +0.24(+1.00%)
Jun 14, 2022 24.10 24.31 23.16 24.26 670,708 +0.18(+0.74%)
Jun 13, 2022 24.33 25.18 23.72 24.08 1,077,082 -1.16(-4.59%)
Jun 10, 2022 25.47 25.91 24.90 25.24 563,885 -0.79(-3.02%)
Jun 09, 2022 25.78 26.27 25.52 26.03 577,797 -0.01(-0.04%)
Jun 08, 2022 26.18 26.61 25.80 26.03 226,683 -0.38(-1.44%)
Jun 07, 2022 25.64 26.50 25.59 26.41 351,125 +0.38(+1.46%)
Jun 06, 2022 25.85 26.60 25.72 26.03 256,966 +0.66(+2.59%)
Jun 03, 2022 24.86 25.49 24.57 25.38 388,525 +0.45(+1.82%)
Jun 02, 2022 24.18 25.01 24.18 24.92 493,935 +0.64(+2.63%)
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.