Skip to main content

StepStone Group Inc (NQ: STEP )

45.89 +0.22 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.52 26.63 25.31 25.59 166,585 +0.06(+0.22%)
Aug 30, 2022 25.85 26.04 25.37 25.54 207,049 -0.04(-0.15%)
Aug 29, 2022 25.76 26.11 25.47 25.57 194,830 -0.44(-1.68%)
Aug 26, 2022 27.35 27.39 25.62 26.01 250,780 -1.34(-4.90%)
Aug 25, 2022 27.51 27.84 27.18 27.35 239,939 +0.15(+0.55%)
Aug 24, 2022 26.84 27.74 26.82 27.20 156,489 +0.20(+0.72%)
Aug 23, 2022 27.25 27.58 26.94 27.01 261,483 -0.27(-0.99%)
Aug 22, 2022 26.97 27.37 26.67 27.28 279,020 -0.20(-0.71%)
Aug 19, 2022 28.23 28.30 27.29 27.47 292,183 -1.07(-3.75%)
Aug 18, 2022 28.33 28.69 28.05 28.54 223,310 +0.12(+0.43%)
Aug 17, 2022 27.85 28.44 27.69 28.42 243,944 +0.12(+0.43%)
Aug 16, 2022 27.91 28.42 27.81 28.30 385,825 +0.08(+0.30%)
Aug 15, 2022 27.39 28.24 27.33 28.22 302,112 +0.48(+1.75%)
Aug 12, 2022 27.28 27.73 26.85 27.73 173,785 +0.71(+2.62%)
Aug 11, 2022 27.31 27.55 26.84 27.03 149,790 +0.19(+0.69%)
Aug 10, 2022 26.35 27.32 26.35 26.84 255,618 +1.21(+4.72%)
Aug 09, 2022 25.44 25.66 25.04 25.63 309,871 -0.12(-0.47%)
Aug 08, 2022 26.54 26.55 25.58 25.75 230,606 -0.29(-1.11%)
Aug 05, 2022 26.60 26.84 24.85 26.04 458,142 -0.63(-2.37%)
Aug 04, 2022 25.94 26.99 25.85 26.67 458,621 +0.50(+1.92%)
Aug 03, 2022 25.49 26.38 25.26 26.17 212,214 +0.96(+3.80%)
Aug 02, 2022 24.86 25.51 24.77 25.21 194,229 +0.12(+0.48%)
Aug 01, 2022 24.49 25.22 24.12 25.09 199,186 +0.29(+1.16%)
Jul 29, 2022 24.20 24.88 24.15 24.80 240,426 +0.67(+2.78%)
Jul 28, 2022 23.15 24.22 22.83 24.13 241,257 +1.09(+4.73%)
Jul 27, 2022 22.64 23.10 22.38 23.04 256,497 +0.58(+2.57%)
Jul 26, 2022 23.01 23.27 22.38 22.47 292,433 -0.61(-2.66%)
Jul 25, 2022 23.05 23.26 22.57 23.08 259,545 +0.17(+0.73%)
Jul 22, 2022 23.38 23.64 22.70 22.91 301,213 -0.47(-2.03%)
Jul 21, 2022 23.28 23.42 22.52 23.39 327,310 -0.05(-0.20%)
Jul 20, 2022 22.48 23.68 22.48 23.43 420,880 +0.94(+4.18%)
Jul 19, 2022 21.93 22.50 21.57 22.49 391,130 +0.13(+0.58%)
Jul 18, 2022 23.00 23.44 22.21 22.36 281,256 -0.26(-1.15%)
Jul 15, 2022 22.39 22.75 21.90 22.62 402,814 +0.74(+3.40%)
Jul 14, 2022 22.21 22.50 21.50 21.88 591,242 -0.76(-3.37%)
Jul 13, 2022 23.02 23.57 22.39 22.64 524,190 -0.82(-3.49%)
Jul 12, 2022 23.93 24.47 23.27 23.46 553,060 -0.53(-2.21%)
Jul 11, 2022 25.30 25.30 23.75 23.99 652,068 -1.63(-6.36%)
Jul 08, 2022 25.79 26.06 25.42 25.62 455,242 -0.17(-0.65%)
Jul 07, 2022 25.44 26.21 25.15 25.79 469,673 +0.57(+2.25%)
Jul 06, 2022 25.44 26.59 24.98 25.22 150,344 -0.29(-1.13%)
Jul 05, 2022 24.46 25.52 23.79 25.51 270,962 +0.58(+2.32%)
Jul 01, 2022 24.05 25.17 23.42 24.93 344,468 +0.70(+2.88%)
Jun 30, 2022 23.95 24.50 23.30 24.23 480,087 -0.25(-1.03%)
Jun 29, 2022 25.86 25.86 24.18 24.49 567,272 -1.21(-4.71%)
Jun 28, 2022 25.89 26.26 25.56 25.70 409,424 -0.19(-0.72%)
Jun 27, 2022 26.21 26.28 25.49 25.88 452,803 -0.17(-0.64%)
Jun 24, 2022 25.02 26.13 24.95 26.05 1,905,598 +1.38(+5.58%)
Jun 23, 2022 24.65 24.88 24.16 24.67 328,954 +0.20(+0.80%)
Jun 22, 2022 24.19 24.93 24.15 24.48 528,010 -0.01(-0.04%)
Jun 21, 2022 24.69 25.43 24.23 24.49 700,174 +0.19(+0.77%)
Jun 17, 2022 23.91 25.07 23.57 24.30 876,498 +0.56(+2.35%)
Jun 16, 2022 23.84 23.84 23.04 23.74 470,329 -0.70(-2.86%)
Jun 15, 2022 24.41 24.81 23.67 24.44 848,644 +0.24(+1.00%)
Jun 14, 2022 24.04 24.25 23.10 24.20 672,386 +0.18(+0.74%)
Jun 13, 2022 24.27 25.12 23.66 24.02 1,079,776 -1.15(-4.59%)
Jun 10, 2022 25.41 25.85 24.84 25.18 565,296 -0.79(-3.03%)
Jun 09, 2022 25.72 26.20 25.45 25.96 579,242 -0.01(-0.04%)
Jun 08, 2022 26.12 26.54 25.74 25.97 227,250 -0.38(-1.44%)
Jun 07, 2022 25.57 26.43 25.53 26.35 352,003 +0.38(+1.46%)
Jun 06, 2022 25.78 26.54 25.66 25.97 257,609 +0.66(+2.59%)
Jun 03, 2022 24.80 25.42 24.51 25.31 389,496 +0.45(+1.82%)
Jun 02, 2022 24.12 24.94 24.12 24.86 495,170 +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.