StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		36.27	36.27	36.27	201,545	+0.07(+0.20%)
Dec 30, 2020	34.89	36.51	34.76	36.19	201,545	+1.28(+3.68%)
Dec 29, 2020	35.01	35.08	34.17	34.91	213,209	+0.19(+0.55%)
Dec 28, 2020	33.68	34.98	32.65	34.72	261,581	+1.11(+3.31%)
Dec 24, 2020	33.20	34.01	33.20	33.61	44,994	+0.08(+0.24%)
Dec 23, 2020	33.53	34.52	33.10	33.52	207,539	+0.50(+1.52%)
Dec 22, 2020	31.98	33.41	31.35	33.02	411,216	+1.31(+4.14%)
Dec 21, 2020	31.03	31.97	29.84	31.71	659,397	+0.45(+1.43%)
Dec 18, 2020	30.53	32.58	29.11	31.26	3,853,326	+1.09(+3.62%)
Dec 17, 2020	29.58	30.69	28.84	30.17	462,301	+0.81(+2.76%)
Dec 16, 2020	29.36	29.68	27.99	29.36	325,601	+0.20(+0.69%)
Dec 15, 2020	30.64	31.15	28.33	29.16	306,172	-1.25(-4.11%)
Dec 14, 2020	29.95	31.36	29.66	30.41	535,837	+0.79(+2.68%)
Dec 11, 2020	29.29	30.81	28.68	29.61	354,582	+0.15(+0.49%)
Dec 10, 2020	28.55	30.05	27.98	29.47	232,818	+0.79(+2.76%)
Dec 09, 2020	27.30	29.38	26.59	28.68	481,064	+1.35(+4.93%)
Dec 08, 2020	27.52	28.48	26.94	27.33	626,763	-0.03(-0.10%)
Dec 07, 2020	27.04	29.65	27.04	27.35	509,518	+0.33(+1.21%)
Dec 04, 2020	26.44	27.18	26.13	27.03	654,622	+0.77(+2.91%)
Dec 03, 2020	25.28	26.64	25.01	26.26	214,448	+1.08(+4.31%)
Dec 02, 2020	24.89	25.92	24.06	25.18	170,826	+0.16(+0.66%)
Dec 01, 2020	24.63	26.68	24.61	25.01	278,250	+0.30(+1.22%)
Nov 30, 2020	23.94	24.99	23.74	24.71	333,483	+0.75(+3.12%)
Nov 27, 2020	24.29	24.72	23.56	23.96	83,295	-0.10(-0.42%)
Nov 25, 2020	23.53	24.23	23.14	24.07	74,955	+0.55(+2.32%)
Nov 24, 2020	23.50	24.49	23.14	23.52	158,373	+0.26(+1.10%)
Nov 23, 2020	23.29	24.15	22.95	23.26	564,962	+0.10(+0.43%)
Nov 20, 2020	23.67	24.53	23.10	23.16	333,072	-0.58(-2.46%)
Nov 19, 2020	24.88	25.28	23.61	23.75	302,358	-1.12(-4.51%)
Nov 18, 2020	25.12	26.26	24.73	24.87	188,627	-0.28(-1.12%)
Nov 17, 2020	26.07	26.52	24.79	25.15	279,182	-1.17(-4.43%)
Nov 16, 2020	27.21	28.24	25.98	26.32	375,376	-0.41(-1.53%)
Nov 13, 2020	26.78	27.25	26.22	26.73	191,393	+0.29(+1.10%)
Nov 12, 2020	26.27	27.25	25.53	26.43	276,620	+0.26(+0.97%)
Nov 11, 2020	25.72	27.34	25.34	26.18	193,264	+0.21(+0.81%)
Nov 10, 2020	25.49	26.54	25.00	25.97	220,576	+0.18(+0.71%)
Nov 09, 2020	25.72	26.22	24.28	25.79	387,595	+0.56(+2.24%)
Nov 06, 2020	25.62	26.21	25.09	25.22	176,248	-0.39(-1.53%)
Nov 05, 2020	25.84	26.95	25.09	25.61	275,010	-0.01(-0.04%)
Nov 04, 2020	24.44	26.44	24.44	25.62	282,629	+0.95(+3.84%)
Nov 03, 2020	24.01	25.25	23.78	24.68	188,735	+0.94(+3.95%)
Nov 02, 2020	23.66	24.75	22.68	23.74	214,362	+0.31(+1.32%)
Oct 30, 2020	23.06	23.74	22.31	23.43	335,925	+0.56(+2.43%)
Oct 29, 2020	23.10	23.78	22.73	22.87	195,407	-0.27(-1.18%)
Oct 28, 2020	23.30	23.55	22.73	23.14	154,534	-0.47(-2.01%)
Oct 27, 2020	23.78	24.32	23.37	23.62	237,966	-0.10(-0.42%)
Oct 26, 2020	24.01	24.17	23.60	23.72	91,399	-0.47(-1.96%)
Oct 23, 2020	24.55	24.74	23.77	24.19	409,454	-0.41(-1.67%)
Oct 22, 2020	24.17	24.86	24.02	24.60	191,994	+0.35(+1.43%)
Oct 21, 2020	24.62	24.62	23.55	24.26	61,816	-0.24(-0.97%)
Oct 20, 2020	24.37	24.96	24.37	24.49	160,353	+0.09(+0.37%)
Oct 19, 2020	23.80	24.69	22.78	24.40	200,797	+0.48(+2.02%)
Oct 16, 2020	23.43	24.04	23.11	23.92	153,202	+0.42(+1.78%)
Oct 15, 2020	22.92	23.91	22.92	23.50	100,107	+0.42(+1.82%)
Oct 14, 2020	22.90	23.64	22.88	23.08	125,317	+0.14(+0.60%)
Oct 13, 2020	23.67	23.72	22.57	22.94	241,959	-0.94(-3.93%)
Oct 12, 2020	24.69	24.69	23.58	23.88	429,020	-0.78(-3.18%)
Oct 09, 2020	24.20	25.12	24.16	24.67	152,982	+0.52(+2.15%)
Oct 08, 2020	23.21	24.18	23.05	24.15	199,343	+0.87(+3.76%)
Oct 07, 2020	23.43	23.80	22.84	23.27	193,562	+0.15(+0.67%)
Oct 06, 2020	23.34	23.43	22.62	23.12	390,234	-0.19(-0.82%)
Oct 05, 2020	23.14	24.00	22.68	23.31	252,538	+0.15(+0.67%)
Oct 02, 2020	22.97	23.66	22.67	23.15	917,239	-0.36(-1.55%)