StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	38.82	40.01	37.71	38.05	1,134,520	-1.12(-2.86%)
Nov 29, 2021	38.53	39.60	37.58	39.18	981,282	+0.97(+2.53%)
Nov 26, 2021	38.37	39.40	37.75	38.21	365,715	-1.20(-3.05%)
Nov 24, 2021	39.14	39.68	38.31	39.41	541,320	-0.03(-0.07%)
Nov 23, 2021	40.64	41.45	38.95	39.44	1,032,012	-1.36(-3.32%)
Nov 22, 2021	42.76	43.29	40.59	40.79	1,004,727	-2.28(-5.30%)
Nov 19, 2021	42.85	43.30	42.52	43.08	546,881	-0.01(-0.02%)
Nov 18, 2021	44.81	43.08	42.67	43.09	855,493	-1.72(-3.85%)
Nov 17, 2021	44.86	45.83	44.31	44.81	985,175	-0.37(-0.81%)
Nov 16, 2021	44.82	46.60	43.56	45.18	3,103,804	-5.22(-10.37%)
Nov 15, 2021	49.92	50.58	48.97	50.40	574,109	+1.03(+2.08%)
Nov 12, 2021	48.51	49.89	47.90	49.37	404,931	+0.97(+2.01%)
Nov 11, 2021	46.94	48.61	46.82	48.40	517,697	+2.10(+4.53%)
Nov 10, 2021	45.46			46.30	652,979	+0.53(+1.16%)
Nov 09, 2021	44.30	45.88	44.30	45.77	422,212	+1.56(+3.52%)
Nov 08, 2021	43.97	44.36	43.24	44.21	250,558	+0.47(+1.07%)
Nov 05, 2021	43.63	44.30	42.37	43.75	318,406	+0.37(+0.85%)
Nov 04, 2021	43.28	43.74	42.80	43.38	235,998	+0.12(+0.28%)
Nov 03, 2021	43.97	44.13	42.38	43.26	381,883	-0.60(-1.38%)
Nov 02, 2021	43.22	44.27	42.17	43.86	338,589	+0.64(+1.48%)
Nov 01, 2021	43.42	43.70	42.66	43.22	490,566	+0.16(+0.38%)
Oct 29, 2021	43.92	43.92	42.62	43.06	560,660	-0.85(-1.94%)
Oct 28, 2021	41.93	43.95	41.29	43.91	595,917	+2.08(+4.97%)
Oct 27, 2021	42.13	42.53	41.19	41.83	432,269	-0.37(-0.87%)
Oct 26, 2021	41.46	42.56		42.20	506,575	+0.88(+2.13%)
Oct 25, 2021	41.25	41.70	39.47	41.32	636,455	+0.40(+0.99%)
Oct 22, 2021	39.53	41.04	39.18	40.91	502,038	+1.28(+3.24%)
Oct 21, 2021	39.81	39.86	39.23	39.63	197,582	-0.04(-0.09%)
Oct 20, 2021	39.87	40.16	39.36	39.67	312,225	-0.05(-0.14%)
Oct 19, 2021	39.69	39.86	39.07	39.72	179,154	+0.34(+0.86%)
Oct 18, 2021	39.19	40.25	38.96	39.38	240,074	-0.07(-0.19%)
Oct 15, 2021	40.11	40.32	39.17	39.46	410,035	+0.02(+0.05%)
Oct 14, 2021	38.41	39.49	37.99	39.44	430,878	+1.39(+3.66%)
Oct 13, 2021	37.89	38.17	36.96	38.04	190,306	+0.19(+0.51%)
Oct 12, 2021	38.19	38.53	37.60	37.85	276,265	-0.16(-0.41%)
Oct 11, 2021	37.65	38.14	36.73	38.01	590,941	+0.36(+0.95%)
Oct 08, 2021	37.90	37.94	36.70	37.65	230,213	-0.29(-0.77%)
Oct 07, 2021	38.41	38.57	36.89	37.94	665,233	-0.03(-0.07%)
Oct 06, 2021	37.49	38.37	36.70	37.97	421,048	+0.16(+0.41%)
Oct 05, 2021	39.66	38.04	37.20	37.82	418,770	-0.22(-0.58%)
Oct 04, 2021	38.48	39.25	37.74	38.04	291,115	-0.46(-1.19%)
Oct 01, 2021	39.43	39.43	36.38	38.49	711,396	-0.59(-1.50%)
Sep 30, 2021	39.87	40.43	39.06	39.08	253,919	-0.74(-1.86%)
Sep 29, 2021	39.87	40.40	39.39	39.82	135,586	+0.35(+0.88%)
Sep 28, 2021	40.75	40.75	39.03	39.47	203,451	-1.45(-3.54%)
Sep 27, 2021	41.12	41.35	40.68	40.92	128,188	-0.31(-0.76%)
Sep 24, 2021	41.04	41.34	40.60	41.23	134,035	-0.21(-0.51%)
Sep 23, 2021	41.32	41.76	40.71	41.45	362,021	+0.42(+1.03%)
Sep 22, 2021	40.91	43.94	40.02	41.02	246,647	+0.28(+0.70%)
Sep 21, 2021	40.78	42.87	40.40	40.74	270,785	+0.38(+0.95%)
Sep 20, 2021	39.51	40.95	39.37	40.35	319,235	-0.82(-2.00%)
Sep 17, 2021	42.47	42.79	40.90	41.18	1,343,757	-0.91(-2.16%)
Sep 16, 2021	42.69	43.04	42.06	42.09	223,125	-0.49(-1.14%)
Sep 15, 2021	42.19	43.06	42.19	42.57	224,851	+0.39(+0.93%)
Sep 14, 2021	42.63	43.07	41.88	42.18	240,124	-0.24(-0.56%)
Sep 13, 2021	42.49	43.00	41.68	42.42	350,524	+0.10(+0.24%)
Sep 10, 2021	42.83	43.87	42.26	42.32	431,970	-0.32(-0.75%)
Sep 09, 2021	42.57	43.90	42.57	42.64	175,537	+0.04(+0.09%)
Sep 08, 2021	43.93	44.50	42.21	42.60	324,420	-1.43(-3.25%)
Sep 07, 2021	44.55	45.57	43.97	44.03	264,215	-0.40(-0.91%)
Sep 03, 2021	44.71	45.24	44.08	44.43	145,950	-0.30(-0.68%)
Sep 02, 2021	44.06	45.40	43.64	44.74	268,536	+0.98(+2.24%)