StepStone Group Inc. Class A Common Stockのデータ

StepStone Group Inc. Class A Common Stockの基本情報

名前 StepStone Group Inc. Class A Common Stock
ティッカー STEP
国 United States
上場年 2020.0
セクター Finance

StepStone Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.43 38.61 39.04 39.49 174600.0 39.49
2021-02-12 39.5 38.06 38.84 38.39 88500.0 38.39
2021-02-11 41.0 37.68 39.05 38.38 203900.0 38.38
2021-02-10 39.73 36.92 38.99 39.08 811400.0 39.08
2021-02-09 37.46 36.07 36.55 37.27 221300.0 37.27
2021-02-08 37.8 36.74 37.25 36.88 180600.0 36.88
2021-02-05 37.65 36.97 37.65 37.27 95800.0 37.27
2021-02-04 38.22 36.78 36.78 37.33 137200.0 37.33
2021-02-03 37.15 35.26 36.29 36.75 164800.0 36.75
2021-02-02 36.86 35.29 35.81 36.51 229800.0 36.51
2021-02-01 36.16 34.64 35.09 35.83 108500.0 35.83
2021-01-29 36.26 34.02 35.78 35.12 161900.0 35.12
2021-01-28 36.98 35.76 36.93 35.9 143100.0 35.9
2021-01-27 36.77 34.75 36.17 36.42 211900.0 36.42
2021-01-26 36.91 34.57 35.39 36.49 157400.0 36.49
2021-01-25 37.58 36.11 37.1 36.42 143500.0 36.42
2021-01-22 38.63 36.64 37.61 37.28 160300.0 37.28
2021-01-21 38.64 37.86 38.38 37.91 105600.0 37.91
2021-01-20 39.21 37.58 38.06 38.41 376500.0 38.41
2021-01-19 38.35 37.42 37.66 38.17 103800.0 38.17
2021-01-15 38.38 36.24 37.61 37.46 127400.0 37.46
2021-01-14 39.0 36.95 38.7 37.89 227800.0 37.89
2021-01-13 39.02 36.18 36.18 38.64 434600.0 38.64
2021-01-12 37.25 36.02 36.52 36.42 182300.0 36.42
2021-01-11 36.83 35.82 36.4 36.79 174400.0 36.79
2021-01-08 36.88 35.3 36.08 36.6 190300.0 36.6
2021-01-07 36.97 34.61 36.8 36.0 289200.0 36.0
2021-01-06 37.6 35.82 36.92 36.63 137700.0 36.63
2021-01-05 38.56 37.02 38.19 37.11 157700.0 37.11
2021-01-04 40.24 36.32 40.24 38.24 379700.0 38.24
2020-12-31 40.98 39.33 39.52 39.8 262200.0 39.8
2020-12-30 40.07 38.15 38.29 39.72 183700.0 39.72
2020-12-29 38.5 37.5 38.42 38.31 194300.0 38.31
2020-12-28 38.39 35.83 36.96 38.1 238400.0 38.1
2020-12-24 37.32 36.43 36.43 36.88 41100.0 36.88
2020-12-23 37.88 36.33 36.8 36.79 189100.0 36.79
2020-12-22 36.66 34.41 35.1 36.24 374700.0 36.24
2020-12-21 35.09 32.75 34.05 34.8 600900.0 34.8
2020-12-18 35.76 31.94 33.5 34.31 3511300.0 34.31
2020-12-17 33.68 31.65 32.46 33.11 421300.0 33.11
2020-12-16 32.57 30.72 32.22 32.22 296700.0 32.22
2020-12-15 34.18 31.09 33.63 32.0 279000.0 32.0
2020-12-14 34.42 32.55 32.87 33.37 488300.0 33.37
2020-12-11 33.81 31.48 32.14 32.5 323200.0 32.5
2020-12-10 32.98 30.71 31.33 32.34 212100.0 32.34
2020-12-09 32.24 29.18 29.96 31.47 438400.0 31.47
2020-12-08 31.26 29.57 30.2 29.99 571100.0 29.99
2020-12-07 32.54 29.67 29.67 30.02 464300.0 30.02
2020-12-04 29.83 28.67 29.02 29.66 596500.0 29.66
2020-12-03 29.24 27.45 27.74 28.82 195400.0 28.82
2020-12-02 28.44 26.4 27.32 27.63 155700.0 27.63
2020-12-01 29.28 27.01 27.03 27.45 253500.0 27.45
2020-11-30 27.42 26.05 26.27 27.12 303900.0 27.12
2020-11-27 27.13 25.86 26.66 26.3 76000.0 26.3
2020-11-25 26.59 25.4 25.82 26.41 68300.0 26.41
2020-11-24 26.88 25.4 25.79 25.81 144300.0 25.81
2020-11-23 26.5 25.19 25.56 25.53 514800.0 25.53
2020-11-20 26.92 25.35 25.98 25.42 303600.0 25.42
2020-11-19 27.75 25.92 27.3 26.06 275500.0 26.06
2020-11-18 28.82 27.14 27.57 27.29 171900.0 27.29
2020-11-17 29.1 27.21 28.61 27.6 254400.0 27.6
2020-11-16 30.99 28.51 29.86 28.88 342000.0 28.88
2020-11-13 29.9 28.77 29.39 29.33 174400.0 29.33
2020-11-12 29.9 28.01 28.83 29.01 252100.0 29.01
2020-11-11 30.0 27.81 28.23 28.73 176100.0 28.73
2020-11-10 29.13 27.44 27.97 28.5 201000.0 28.5
2020-11-09 28.77 26.65 28.56 28.3 353200.0 28.3
2020-11-06 28.76 27.54 28.12 27.68 160600.0 27.68
2020-11-05 29.58 27.53 28.36 28.11 250600.0 28.11
2020-11-04 29.02 26.82 26.82 28.12 257500.0 28.12
2020-11-03 27.71 26.1 26.35 27.08 172000.0 27.08
2020-11-02 27.16 24.89 25.97 26.05 195300.0 26.05
2020-10-30 26.06 24.48 25.31 25.71 306100.0 25.71
2020-10-29 26.1 24.94 25.35 25.1 178100.0 25.1
2020-10-28 25.85 24.95 25.57 25.4 140800.0 25.4
2020-10-27 26.69 25.65 26.1 25.92 216800.0 25.92
2020-10-26 26.53 25.9 26.35 26.03 83300.0 26.03
2020-10-23 27.15 26.09 26.94 26.55 373200.0 26.55
2020-10-22 27.28 26.36 26.52 27.0 174900.0 27.0
2020-10-21 27.02 25.85 27.02 26.62 56300.0 26.62
2020-10-20 27.39 26.75 26.75 26.88 146100.0 26.88
2020-10-19 27.1 25.0 26.12 26.78 183000.0 26.78
2020-10-16 26.39 25.36 25.71 26.25 139600.0 26.25
2020-10-15 26.24 25.15 25.15 25.79 91200.0 25.79
2020-10-14 25.94 25.11 25.13 25.33 114200.0 25.33
2020-10-13 26.03 24.77 25.98 25.18 220500.0 25.18
2020-10-12 27.1 25.88 27.1 26.21 390900.0 26.21
2020-10-09 27.57 26.51 26.56 27.07 139400.0 27.07
2020-10-08 26.54 25.3 25.47 26.5 181600.0 26.5
2020-10-07 26.11 25.07 25.71 25.54 176400.0 25.54
2020-10-06 25.71 24.82 25.61 25.37 355600.0 25.37
2020-10-05 26.34 24.89 25.4 25.58 230100.0 25.58
2020-10-02 25.96 24.88 25.21 25.41 835800.0 25.41
2020-10-01 26.62 25.3 26.29 25.81 187400.0 25.81
2020-09-30 26.75 24.67 25.43 26.61 117500.0 26.61
2020-09-29 27.94 25.17 26.3 25.56 305800.0 25.56
2020-09-28 27.91 24.93 25.05 26.49 286500.0 26.49
2020-09-25 25.24 24.56 24.94 25.0 147000.0 25.0
2020-09-24 25.78 24.74 25.59 25.16 419000.0 25.16
2020-09-23 26.67 24.79 26.03 25.88 381900.0 25.88
2020-09-22 28.27 23.57 24.66 26.78 2245300.0 26.78
2020-09-21 25.4 23.73 24.5 24.42 509100.0 24.42
2020-09-18 25.98 24.5 25.0 25.0 879900.0 25.0
2020-09-17 27.15 22.72 22.72 24.75 1288800.0 24.75
2020-09-16 25.89 23.22 24.75 25.0 9321800.0 25.0