Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

StepStone Group Inc. (STEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.51-0.46 (-1.84%)
At close: 04:00PM EDT
24.51 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202225.3225.3224.4324.5124.51199,600
Sep 29, 202224.8425.1224.3424.9724.97222,900
Sep 28, 202225.2225.5824.9125.2725.27216,000
Sep 27, 202225.7826.0524.6624.9324.93200,900
Sep 26, 202225.7926.2725.3825.4825.48202,700
Sep 23, 202226.2026.5025.2525.8925.89309,800
Sep 22, 202227.6427.9326.3326.5026.50219,500
Sep 21, 202228.0628.4727.4927.7127.71132,100
Sep 20, 202228.3728.4527.6627.8927.89100,300
Sep 19, 202227.4728.7627.4728.7128.71161,900
Sep 16, 202228.2728.3527.6627.9027.90378,900
Sep 15, 202228.7429.3428.3528.5928.59173,900
Sep 14, 202228.6428.9628.3528.9128.91241,800
Sep 13, 202229.6429.6428.3828.6428.64227,500
Sep 12, 202230.4230.6529.8730.5430.54228,000
Sep 09, 202229.2530.1529.2530.1130.11252,400
Sep 08, 202227.9529.0627.8729.0429.04167,300
Sep 07, 202227.4528.4227.4028.3728.37275,200
Sep 06, 202226.8627.5126.4427.0627.06129,700
Sep 02, 202227.1827.2926.4426.6726.67204,800
Sep 01, 202227.0127.0125.7626.7026.70234,800
Aug 31, 202227.2128.3926.9927.2927.29156,200
Aug 30, 202227.5627.7727.0527.2327.23194,200
Aug 30, 20220.2 Dividend
Aug 29, 202227.6728.0527.3527.4727.27181,400
Aug 26, 202229.3829.4227.5227.9427.74233,500
Aug 25, 202229.5529.9129.1929.3829.17223,400
Aug 24, 202228.8329.8028.8129.2229.01145,700
Aug 23, 202229.2729.6228.9329.0128.80239,500
Aug 22, 202228.9729.4028.6529.3029.09259,800
Aug 19, 202230.3230.4029.3129.5129.30272,000
Aug 18, 202230.4330.8230.1330.6630.44207,900
Aug 17, 202229.9130.5529.7430.5330.31227,100
Aug 16, 202229.9830.5329.8730.4030.18359,200
Aug 15, 202229.4230.3329.3630.3130.09281,300
Aug 12, 202229.3029.7928.8429.7929.57161,800
Aug 11, 202229.3329.5928.8329.0328.82139,500
Aug 10, 202228.3029.3428.3028.8328.62238,000
Aug 09, 202227.3327.5626.8927.5327.33288,500
Aug 08, 202228.5128.5227.4827.6627.46214,700
Aug 05, 202228.5728.8226.6927.9727.77426,500
Aug 04, 202227.8628.9927.7728.6528.44427,000
Aug 03, 202227.3828.3327.1328.1127.91197,600
Aug 02, 202226.7027.4026.6127.0826.88180,800
Aug 01, 202226.3027.0925.9126.9526.75185,400
Jul 29, 202225.9926.7225.9426.6426.45223,800
Jul 28, 202224.8726.0124.5225.9225.73224,600
Jul 27, 202224.3224.8124.0424.7524.57238,800
Jul 26, 202224.7125.0024.0424.1323.95272,300
Jul 25, 202224.7624.9824.2424.7924.61241,600
Jul 22, 202225.1125.3924.3824.6124.43280,400
Jul 21, 202225.0025.1624.1825.1224.94304,700
Jul 20, 202224.1525.4424.1525.1724.99391,800
Jul 19, 202223.5524.1723.1724.1623.98364,100
Jul 18, 202224.7025.1823.8624.0223.85261,900
Jul 15, 202224.0524.4423.5224.3024.12375,000
Jul 14, 202223.8624.1723.0923.5023.33550,500
Jul 13, 202224.7325.3224.0524.3224.14488,000
Jul 12, 202225.7026.2824.9925.2025.02514,900
Jul 11, 202227.1827.1825.5125.7725.58607,100
Jul 08, 202227.7028.0027.3027.5227.32423,800
Jul 07, 202227.3228.1527.0127.7027.50437,300
Jul 06, 202227.3328.5626.8327.0926.89140,000
Jul 05, 202226.2727.4125.5527.4027.20252,300
Jul 01, 202225.8327.0325.1626.7826.59320,700
Jun 30, 202225.7226.3125.0326.0325.84447,000
Jun 29, 202227.7827.7825.9726.3026.11527,900
Jun 28, 202227.8128.2127.4527.6027.40381,200
Jun 27, 202228.1528.2327.3827.8027.60421,600
Jun 24, 202226.8728.0726.8027.9827.781,774,100
Jun 23, 202226.4826.7225.9526.5026.31306,300
Jun 22, 202225.9826.7825.9326.2926.10491,600
Jun 21, 202226.5227.3126.0326.3026.11651,900
Jun 17, 202225.6826.9325.3226.1025.91803,800
Jun 16, 202225.6125.6124.7525.5025.31437,900
Jun 15, 202226.2226.6525.4226.2526.06790,100
Jun 14, 202225.8226.0524.8125.9925.80626,000
Jun 14, 20220.2 Dividend
Jun 13, 202226.2727.1925.6126.0025.61997,600
Jun 10, 202227.5027.9826.8927.2526.84522,300
Jun 09, 202227.8428.3627.5528.1027.68535,100
Jun 08, 202228.2728.7327.8628.1127.69209,900
Jun 07, 202227.6828.6127.6328.5228.09325,200
Jun 06, 202227.9128.7227.7728.1127.69238,000
Jun 03, 202226.8427.5226.5327.4026.99359,800
Jun 02, 202226.1127.0026.1126.9126.51457,500
Jun 01, 202227.3127.8225.5026.2225.83281,400
May 31, 202228.0728.4427.0927.2626.85535,000
May 27, 202227.4128.3127.2827.9227.50454,300
May 26, 202227.5928.6227.5827.6327.22320,800
May 25, 202226.5027.4026.4727.3226.91201,900
May 24, 202226.7427.1825.4226.6426.24187,700
May 23, 202226.1027.2425.6627.2126.80317,600
May 20, 202225.9025.9224.8925.6925.31194,200
May 19, 202225.2626.0825.2625.4225.04224,700
May 18, 202225.7926.3225.3325.4625.08233,900
May 17, 202225.3826.4425.2026.3425.95206,100
May 16, 202225.1225.3524.4424.6624.29135,700
May 13, 202224.3825.4224.3825.3024.92300,600
May 12, 202222.9924.3822.3923.7623.41423,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement