home / stock / step / step quote
Last: | $46.06 |
---|---|
Change Percent: | -0.09% |
Open: | $45.77 |
Close: | $46.06 |
High: | $46.48 |
Low: | $45.43 |
Volume: | 365,172 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$46.06 | $45.77 | $46.06 | $46.48 | $45.43 | 365,172 | 07-02-2024 |
$45.73 | $46.09 | $45.73 | $46.46 | $45.17 | 634,906 | 07-01-2024 |
$45.89 | $46.12 | $45.89 | $46.76 | $45.48 | 673,581 | 06-28-2024 |
$45.67 | $45.52 | $45.67 | $45.91 | $44.89 | 529,353 | 06-27-2024 |
$45.42 | $45.13 | $45.42 | $45.75 | $45 | 834,044 | 06-26-2024 |
$45.27 | $44.18 | $45.27 | $45.3 | $44.06 | 711,134 | 06-25-2024 |
$44.34 | $43.25 | $44.34 | $44.95 | $43.25 | 3,358,098 | 06-24-2024 |
$43.55 | $43.1 | $43.55 | $43.88 | $42.53 | 10,503,623 | 06-21-2024 |
$43.13 | $43.1 | $43.13 | $43.43 | $42.7 | 991,517 | 06-20-2024 |
$43.09 | $42.94 | $43.09 | $43.77 | $42.705 | 713,962 | 06-19-2024 |
$43.09 | $42.94 | $43.09 | $43.77 | $42.705 | 713,962 | 06-18-2024 |
$43.07 | $42.56 | $43.07 | $43.3 | $41.66 | 853,494 | 06-17-2024 |
$42.6 | $42.63 | $42.6 | $43.26 | $42.36 | 494,702 | 06-14-2024 |
$43.43 | $44.94 | $43.43 | $45.31 | $43.11 | 569,369 | 06-13-2024 |
$45.19 | $45.79 | $45.19 | $46.82 | $45.07 | 855,252 | 06-12-2024 |
$44.67 | $43.82 | $44.67 | $45.14 | $43.41 | 1,048,651 | 06-11-2024 |
$44.18 | $44.91 | $44.18 | $46.4 | $43.9 | 2,104,540 | 06-10-2024 |
$41.45 | $42.21 | $41.45 | $42.306 | $41.3 | 303,711 | 06-07-2024 |
$42.37 | $43.18 | $42.37 | $43.66 | $42.32 | 294,718 | 06-06-2024 |
$43.45 | $44.98 | $43.45 | $45.125 | $43.4 | 411,131 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
NEW YORK, June 26, 2024 (GLOBE NEWSWIRE) -- StepStone Real Estate (SRE), the real estate arm of private markets investment firm StepStone Group (Nasdaq: STEP), announced today that it was the recipient of the 2024 IPE Real Estate Global Awards’ Investment Consultancy of the Year. In April,...
A look at the top 10 most actives in the United States AgriFORCE Growing Systems Ltd. (AGRI) rose 20.8% to $0.1121 on volume of 102,637,720 shares Presto Automation Inc. (PRST) rose 24.1% to $0.110601 on volume of 86,382,831 shares KWESST Micro Systems Inc. (KWE) rose 112.5% to $0.85 on v...
KKR, CrowdStrike Holdings and GoDaddy Set to Join S&P 500; Others to Join S&P MidCap 400 and S&P SmallCap 600 KKR, CrowdStrike Holdings and GoDaddy Set to Join S&P 500; Others to Join S&P MidCap 400 and S&P SmallCap 600 PR Newswire NEW YORK , ...