StepStone Group Inc (NQ: STEP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	38.28	38.96	37.80	38.24	157,107	-0.02(-0.05%)
Dec 30, 2021	37.84	39.07	37.84	38.26	214,795	+0.60(+1.59%)
Dec 29, 2021	38.53	38.53	37.46	37.66	158,391	-0.94(-2.43%)
Dec 28, 2021	39.05	39.51	38.35	38.60	242,418	-0.50(-1.27%)
Dec 27, 2021	38.51	39.39	38.38	39.09	207,981	+0.70(+1.82%)
Dec 23, 2021	37.61	38.79	37.39	38.39	297,475	+0.88(+2.35%)
Dec 22, 2021	36.44	37.69	36.22	37.51	278,226	+1.41(+3.90%)
Dec 21, 2021	35.53	36.43	35.53	36.10	345,869	+1.02(+2.91%)
Dec 20, 2021	36.20	36.46	34.65	35.08	471,423	-1.60(-4.36%)
Dec 17, 2021	36.97	37.38	36.08	36.68	897,091	-0.63(-1.70%)
Dec 16, 2021	39.70	39.93	36.89	37.32	488,253	-1.77(-4.52%)
Dec 15, 2021	38.91	39.15	37.15	39.08	417,098	+0.02(+0.05%)
Dec 14, 2021	38.45	39.48	38.40	39.07	483,631	+0.10(+0.26%)
Dec 13, 2021	39.79	40.87	38.67	38.96	305,199	-0.85(-2.13%)
Dec 10, 2021	40.95	40.95	40.95	39.81	401,109	-0.73(-1.79%)
Dec 09, 2021	40.27	41.19	39.63	40.54	361,927	-0.02(-0.05%)
Dec 08, 2021	40.53	41.13	39.69	40.56	251,878	+0.10(+0.25%)
Dec 07, 2021	40.29	41.28	39.68	40.45	293,402	+1.26(+3.22%)
Dec 06, 2021	39.75	39.98	37.66	39.19	647,906	+0.03(+0.07%)
Dec 03, 2021	40.35	40.51	38.26	39.17	1,232,767	-0.96(-2.38%)
Dec 02, 2021	38.11	40.62	38.06	40.12	585,022	+2.15(+5.67%)
Dec 01, 2021	38.71	39.73	37.92	37.97	547,670	-0.08(-0.22%)
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%)