Stepstone Group Inc (STEP) Historical Stock Data
35.79 ↑0.00 (0.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STEP is up 0.02% a day on average. There have been 15 days where Stepstone Group Inc closed green and 15 days where STEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 36.12 | 35.79 | ↓$0.33 (-0.91%) | 35.75 | 37.10 | 445.87K |
| 2024-04-22 | 35.48 | 36.23 | ↑$0.75 (2.11%) | 35.31 | 36.53 | 320.17K |
| 2024-04-19 | 35.73 | 35.34 | ↓$0.39 (-1.09%) | 34.97 | 36.11 | 636K |
| 2024-04-18 | 35.33 | 35.82 | ↑$0.49 (1.39%) | 35.09 | 36.34 | 474.58K |
| 2024-04-17 | 35.49 | 35.37 | ↓$0.12 (-0.34%) | 35.12 | 35.83 | 214.28K |
| 2024-04-16 | 35.22 | 35.32 | ↑$0.10 (0.28%) | 34.64 | 35.71 | 310.55K |
| 2024-04-15 | 36.39 | 35.49 | ↓$0.90 (-2.47%) | 35.05 | 37.11 | 422.25K |
| 2024-04-12 | 36.82 | 36.06 | ↓$0.76 (-2.06%) | 35.65 | 37.31 | 291.63K |
| 2024-04-11 | 37.48 | 37.00 | ↓$0.48 (-1.28%) | 36.29 | 38.25 | 724.46K |
| 2024-04-10 | 35.18 | 34.98 | ↓$0.20 (-0.57%) | 34.74 | 35.79 | 203.46K |
| 2024-04-09 | 36.40 | 35.95 | ↓$0.45 (-1.24%) | 35.33 | 36.71 | 375.53K |
| 2024-04-08 | 36.09 | 36.37 | ↑$0.28 (0.78%) | 35.45 | 36.85 | 407.05K |
| 2024-04-05 | 34.39 | 35.83 | ↑$1.44 (4.19%) | 34.01 | 35.93 | 341.05K |
| 2024-04-04 | 35.41 | 34.59 | ↓$0.82 (-2.32%) | 34.47 | 35.78 | 386.92K |
| 2024-04-03 | 34.23 | 35.06 | ↑$0.83 (2.42%) | 33.92 | 35.09 | 402.11K |
| 2024-04-02 | 34.68 | 34.55 | ↓$0.13 (-0.37%) | 34.27 | 35.00 | 326.07K |
| 2024-04-01 | 35.62 | 34.83 | ↓$0.79 (-2.22%) | 34.60 | 35.91 | 404.11K |
| 2024-03-28 | 35.07 | 35.74 | ↑$0.67 (1.91%) | 34.89 | 35.97 | 649.61K |
| 2024-03-27 | 34.32 | 35.10 | ↑$0.78 (2.27%) | 34.17 | 35.10 | 345.61K |
| 2024-03-26 | 34.73 | 34.06 | ↓$0.67 (-1.93%) | 33.90 | 34.73 | 124.70K |
| 2024-03-25 | 34.38 | 34.46 | ↑$0.08 (0.23%) | 34.22 | 34.80 | 148.49K |
| 2024-03-22 | 35.73 | 34.37 | ↓$1.36 (-3.81%) | 34.36 | 35.90 | 185.10K |
| 2024-03-21 | 35.34 | 35.81 | ↑$0.47 (1.33%) | 34.93 | 36.80 | 361.32K |
| 2024-03-20 | 33.70 | 34.98 | ↑$1.28 (3.80%) | 33.66 | 35.28 | 245.09K |
| 2024-03-19 | 33.26 | 33.29 | ↑$0.03 (0.09%) | 33.18 | 33.70 | 182.18K |
| 2024-03-18 | 33.32 | 33.51 | ↑$0.19 (0.57%) | 33.01 | 33.74 | 441.82K |
| 2024-03-15 | 32.63 | 33.37 | ↑$0.74 (2.27%) | 32.63 | 33.46 | 496.71K |
| 2024-03-14 | 33.57 | 32.83 | ↓$0.74 (-2.20%) | 32.58 | 33.57 | 182.86K |
| 2024-03-13 | 33.57 | 33.72 | ↑$0.15 (0.45%) | 33.54 | 34.30 | 241.54K |
| 2024-03-12 | 33.90 | 33.62 | ↓$0.28 (-0.83%) | 33.57 | 34.23 | 179.74K |
Create an account or log in to view more rows.
$STEP cup and handle!
$STEP I like it
$STEP Price target here?
$STEP Buy the dip.
$STEP Take it Bears !
$STEP just waiting ….
$STEP why spike ?
$STEP one of the poorest performed stocks for a big name.
$STEP wow
looking like it’s going to be a monster day!
$STEP pressure