StepStone Group Inc (NQ: STEP )

25.26 +0.16 (+0.64%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 25.35 26.10 24.94 25.10 178,058 -0.30(-1.18%)
Oct 28, 2020 25.57 25.85 24.95 25.40 140,814 -0.52(-2.01%)
Oct 27, 2020 26.10 26.69 25.65 25.92 216,838 -0.11(-0.42%)
Oct 26, 2020 26.35 26.53 25.90 26.03 83,284 -0.52(-1.96%)
Oct 23, 2020 26.94 27.15 26.09 26.55 373,100 -0.45(-1.67%)
Oct 22, 2020 26.52 27.28 26.36 27.00 174,948 +0.38(+1.43%)
Oct 21, 2020 27.02 27.02 25.85 26.62 56,328 -0.26(-0.97%)
Oct 20, 2020 26.75 27.39 26.75 26.88 146,116 +0.10(+0.37%)
Oct 19, 2020 26.12 27.10 25.00 26.78 182,969 +0.53(+2.02%)
Oct 16, 2020 25.71 26.39 25.36 26.25 139,600 +0.46(+1.78%)
Oct 15, 2020 25.15 26.24 25.15 25.79 91,219 +0.46(+1.82%)
Oct 14, 2020 25.13 25.94 25.11 25.33 114,191 +0.15(+0.60%)
Oct 13, 2020 25.98 26.03 24.77 25.18 220,477 -1.03(-3.93%)
Oct 12, 2020 27.10 27.10 25.88 26.21 390,929 -0.86(-3.18%)
Oct 09, 2020 26.56 27.57 26.51 27.07 139,400 +0.57(+2.15%)
Oct 08, 2020 25.47 26.54 25.30 26.50 181,644 +0.96(+3.76%)
Oct 07, 2020 25.71 26.11 25.07 25.54 176,377 +0.17(+0.67%)
Oct 06, 2020 25.61 25.71 24.82 25.37 355,587 -0.21(-0.82%)
Oct 05, 2020 25.40 26.34 24.89 25.58 230,116 +0.17(+0.67%)
Oct 02, 2020 25.21 25.96 24.88 25.41 835,800 -0.40(-1.55%)
Oct 01, 2020 26.29 26.63 25.30 25.81 187,418 -0.80(-3.01%)
Sep 30, 2020 25.43 26.75 24.67 26.61 117,548 +1.05(+4.11%)
Sep 29, 2020 26.30 27.94 25.17 25.56 305,820 -0.93(-3.51%)
Sep 28, 2020 25.05 27.91 24.93 26.49 286,482 +1.49(+5.96%)
Sep 25, 2020 24.94 25.24 24.56 25.00 146,900 -0.16(-0.64%)
Sep 24, 2020 25.59 25.78 24.74 25.16 419,035 -0.72(-2.78%)
Sep 23, 2020 26.03 26.67 24.79 25.88 381,860 -0.90(-3.36%)
Sep 22, 2020 24.66 28.27 23.57 26.78 2,245,458 +2.36(+9.66%)
Sep 21, 2020 24.50 25.40 23.73 24.42 509,145 -0.58(-2.32%)
Sep 18, 2020 25.00 25.98 24.50 25.00 879,800 +0.25(+1.01%)
Sep 17, 2020 22.72 27.15 22.72 24.75 1,288,806 -0.25(-1.00%)
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.