StepStone Group Inc (STEP) Historical Stock Data

27.92 ↑0.29 (1.05%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, STEP is down -0.09% a day on average. There have been 14 days where StepStone Group Inc closed green and 16 days where STEP closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2727.4127.92↑$0.51 (1.86%)27.2828.31453.92K
2022-05-2627.5927.63↑$0.04 (0.14%)27.5928.62320.43K
2022-05-2526.5027.32↑$0.82 (3.09%)26.4727.40201.85K
2022-05-2426.7426.64↓$0.10 (-0.37%)25.4226.77187.69K
2022-05-2326.1027.21↑$1.11 (4.25%)25.6627.24310.97K
2022-05-2025.9025.69↓$0.21 (-0.81%)24.9225.90187.62K
2022-05-1925.2625.42↑$0.16 (0.63%)25.2626.06202.54K
2022-05-1825.7925.46↓$0.33 (-1.28%)25.3326.32228.72K
2022-05-1725.3826.34↑$0.96 (3.78%)25.2126.44200.29K
2022-05-1625.1224.66↓$0.46 (-1.83%)24.4425.12133.07K
2022-05-1324.3825.30↑$0.92 (3.77%)24.3825.42285.34K
2022-05-1222.9923.76↑$0.77 (3.35%)22.3924.38410.13K
2022-05-1124.2523.16↓$1.09 (-4.49%)23.0124.51231.54K
2022-05-1025.1424.38↓$0.76 (-3.02%)23.8926.73226.13K
2022-05-0924.5624.61↑$0.05 (0.20%)24.2226.21344.35K
2022-05-0625.5125.02↓$0.49 (-1.92%)24.7125.64313.65K
2022-05-0526.4725.65↓$0.82 (-3.10%)24.7726.75372.23K
2022-05-0426.5526.78↑$0.23 (0.87%)25.6826.98298.68K
2022-05-0326.4626.41↓$0.05 (-0.19%)25.5326.77400.11K
2022-05-0225.7126.50↑$0.79 (3.07%)25.3827.68468.31K
2022-04-2926.5325.62↓$0.91 (-3.43%)25.4426.95223.45K
2022-04-2826.5626.64↑$0.08 (0.30%)25.6826.81285.48K
2022-04-2726.7526.20↓$0.55 (-2.06%)26.1127.28348.79K
2022-04-2627.1826.79↓$0.39 (-1.43%)26.6927.36282.35K
2022-04-2526.4427.53↑$1.09 (4.12%)26.1627.58226.94K
2022-04-2227.1626.74↓$0.42 (-1.55%)26.5827.38135.89K
2022-04-2128.7327.18↓$1.55 (-5.40%)26.9229.58179.77K
2022-04-2029.0628.39↓$0.67 (-2.31%)28.3229.67139.97K
2022-04-1927.5228.68↑$1.16 (4.22%)27.4829.02225.64K
2022-04-1828.2727.33↓$0.94 (-3.33%)26.8528.27546.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$STEP I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
145zip

$STEP what’s gonna happen now

0 Like Report
145zip

$STEP Green today if ya buy

0 Like Report