StepStone Group Inc (NQ: STEP )

35.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.32 35.10 34.16 35.10 345,608 +1.04(+3.05%)
Mar 26, 2024 34.73 34.73 33.90 34.06 124,701 -0.40(-1.16%)
Mar 25, 2024 34.38 34.80 34.22 34.46 148,493 +0.09(+0.26%)
Mar 22, 2024 35.73 35.90 34.36 34.37 185,103 -1.44(-4.02%)
Mar 21, 2024 35.34 36.80 34.92 35.81 361,489 +0.83(+2.37%)
Mar 20, 2024 33.70 35.28 33.66 34.98 245,090 +1.69(+5.08%)
Mar 19, 2024 33.26 33.70 33.18 33.29 182,177 -0.22(-0.66%)
Mar 18, 2024 33.32 33.74 33.01 33.51 441,819 +0.14(+0.42%)
Mar 15, 2024 32.63 33.46 32.63 33.37 496,707 +0.54(+1.64%)
Mar 14, 2024 33.57 33.57 32.58 32.83 182,857 -0.89(-2.64%)
Mar 13, 2024 33.57 34.30 33.54 33.72 241,540 +0.10(+0.30%)
Mar 12, 2024 33.90 34.23 33.57 33.62 179,735 -0.33(-0.97%)
Mar 11, 2024 33.66 34.20 33.39 33.95 289,483 +0.14(+0.41%)
Mar 08, 2024 33.26 34.05 32.99 33.81 331,620 +1.01(+3.08%)
Mar 07, 2024 33.47 33.64 32.71 32.80 206,841 -0.37(-1.12%)
Mar 06, 2024 33.70 33.80 32.78 33.17 373,407 -0.12(-0.36%)
Mar 05, 2024 33.60 34.10 33.21 33.29 402,911 -0.45(-1.33%)
Mar 04, 2024 34.78 34.96 33.55 33.74 286,809 -1.01(-2.91%)
Mar 01, 2024 34.66 35.17 34.23 34.75 599,322 +0.02(+0.06%)
Feb 29, 2024 35.68 35.69 34.73 34.73 425,047 -0.63(-1.78%)
Feb 28, 2024 35.56 36.66 35.15 35.36 1,923,689 -0.38(-1.06%)
Feb 27, 2024 35.79 36.10 35.24 35.74 384,107 +0.22(+0.62%)
Feb 26, 2024 35.27 35.66 34.90 35.52 250,553 +0.24(+0.68%)
Feb 23, 2024 35.38 35.51 34.95 35.28 311,117 -0.17(-0.48%)
Feb 22, 2024 35.07 35.74 33.62 35.45 358,384 +0.38(+1.08%)
Feb 21, 2024 34.90 35.10 34.56 35.07 279,834 -0.04(-0.11%)
Feb 20, 2024 35.14 35.39 34.56 35.11 390,453 +0.19(+0.54%)
Feb 16, 2024 34.88 35.31 34.38 34.92 331,240 -0.08(-0.23%)
Feb 15, 2024 35.39 35.61 34.72 35.00 371,172 +0.00(+0.00%)
Feb 14, 2024 34.97 35.19 34.60 35.00 419,472 +0.47(+1.35%)
Feb 13, 2024 34.37 35.06 33.97 34.54 526,113 -1.17(-3.29%)
Feb 12, 2024 36.19 36.28 35.22 35.71 555,767 -0.49(-1.35%)
Feb 09, 2024 34.80 37.18 34.12 36.20 1,372,241 +2.14(+6.28%)
Feb 08, 2024 33.54 34.34 32.88 34.06 367,053 +0.38(+1.12%)
Feb 07, 2024 32.79 33.95 32.43 33.68 328,966 +1.11(+3.42%)
Feb 06, 2024 33.06 33.19 32.14 32.57 265,868 -0.49(-1.47%)
Feb 05, 2024 33.41 33.46 32.84 33.06 250,156 -0.74(-2.18%)
Feb 02, 2024 33.12 33.87 32.96 33.79 231,232 +0.29(+0.86%)
Feb 01, 2024 33.35 33.81 32.79 33.50 161,924 +0.25(+0.75%)
Jan 31, 2024 34.05 34.10 33.07 33.25 236,649 -0.80(-2.34%)
Jan 30, 2024 33.90 34.15 33.80 34.05 158,275 -0.10(-0.29%)
Jan 29, 2024 33.92 34.21 33.82 34.15 243,638 +0.33(+0.97%)
Jan 26, 2024 33.53 33.86 33.46 33.82 209,610 +0.46(+1.37%)
Jan 25, 2024 33.31 33.67 32.93 33.36 244,412 +0.29(+0.87%)
Jan 24, 2024 34.23 34.28 33.02 33.08 442,164 -0.55(-1.63%)
Jan 23, 2024 34.01 34.01 33.43 33.62 207,541 -0.13(-0.38%)
Jan 22, 2024 33.44 33.98 33.25 33.75 234,473 +0.44(+1.31%)
Jan 19, 2024 32.03 33.33 31.66 33.31 356,257 +1.51(+4.75%)
Jan 18, 2024 31.99 32.11 31.30 31.80 272,760 +0.07(+0.22%)
Jan 17, 2024 31.07 31.82 30.97 31.73 251,965 +0.07(+0.22%)
Jan 16, 2024 31.63 31.81 31.39 31.66 243,218 -0.19(-0.59%)
Jan 12, 2024 32.14 32.30 31.51 31.85 223,029 +0.15(+0.47%)
Jan 11, 2024 31.66 32.11 31.38 31.70 233,926 -0.18(-0.56%)
Jan 10, 2024 31.44 31.90 31.32 31.88 188,269 +0.32(+1.01%)
Jan 09, 2024 31.81 31.90 30.38 31.56 283,145 -0.65(-2.01%)
Jan 08, 2024 31.45 32.23 31.25 32.21 338,037 +0.89(+2.86%)
Jan 05, 2024 30.75 31.43 30.28 31.32 374,371 +0.26(+0.83%)
Jan 04, 2024 31.01 31.46 30.79 31.06 368,497 +0.06(+0.19%)
Jan 03, 2024 31.32 31.41 30.33 31.00 306,889 -0.54(-1.70%)
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.