Stockscreener 앱 받기
37.19
0.48%
-0.18
시간 외 거래:
37.19
StepStone Group Inc 주식 (STEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $37.43 | $37.19 | $0.24 | 172,451.0 | -0.48% |
| 2024-05-20 | $37.56 | $37.10 | $0.4583 | 269,560.0 | +0.13% |
| 2024-05-17 | $37.65 | $37.07 | $0.58 | 584,929.0 | -0.32% |
| 2024-05-16 | $38.66 | $37.41 | $1.25 | 393,742.0 | -3.31% |
| 2024-05-15 | $38.78 | $38.06 | $0.72 | 324,510.0 | +2.65% |
| 2024-05-14 | $38.69 | $37.65 | $1.04 | 784,790.0 | -0.71% |
| 2024-05-13 | $38.60 | $37.80 | $0.80 | 430,059.0 | +0.05% |
| 2024-05-10 | $38.47 | $37.85 | $0.615 | 158,403.0 | -0.76% |
| 2024-05-09 | $38.32 | $37.33 | $0.99 | 214,758.0 | +1.86% |
| 2024-05-08 | $38.21 | $37.50 | $0.709 | 147,205.0 | -2.09% |
| 2024-05-07 | $38.70 | $37.65 | $1.05 | 291,843.0 | +1.54% |
| 2024-05-06 | $37.95 | $37.22 | $0.73 | 218,425.0 | +2.30% |
| 2024-05-03 | $37.87 | $36.87 | $1.00 | 280,410.0 | +1.09% |
| 2024-05-02 | $36.84 | $35.25 | $1.59 | 232,081.0 | +2.93% |
| 2024-05-01 | $36.35 | $35.37 | $0.98 | 223,758.0 | -1.61% |
| 2024-04-30 | $36.73 | $35.81 | $0.92 | 310,569.0 | -1.58% |
| 2024-04-29 | $36.96 | $36.25 | $0.7145 | 236,152.0 | +0.55% |
| 2024-04-26 | $36.56 | $35.86 | $0.70 | 487,358.0 | +2.19% |
| 2024-04-25 | $36.00 | $34.91 | $1.09 | 444,956.0 | -0.36% |
| 2024-04-24 | $35.96 | $34.94 | $1.02 | 462,733.0 | +0.03% |
| 2024-04-23 | $37.10 | $35.75 | $1.35 | 443,067.0 | -1.21% |
StepStone Group Inc 주식 (STEP) 연도별 가격 이력
이 심층 분석에서는 StepStone Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 StepStone Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
StepStone Group Inc 주식 (STEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $38.78 | $35.25 | $3.53 | 4,899,375.0 | +3.11% |
| 2024-04 | $38.25 | $33.92 | $4.33 | 8,542,548.0 | +0.92% |
| 2024-03 | $36.80 | $32.58 | $4.22 | 6,269,671.0 | +2.91% |
| 2024-02 | $37.40 | $32.33 | $5.07 | 9,462,147.0 | +3.83% |
| 2024-01 | $34.48 | $30.46 | $4.02 | 5,598,659.0 | +5.09% |
StepStone Group Inc 주식 (STEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.30 | $25.06 | $7.24 | 5,510,307.0 | +24.24% |
| 2023-11 | $29.54 | $25.07 | $4.47 | 6,218,789.0 | -9.47% |
| 2023-10 | $31.73 | $27.29 | $4.44 | 5,197,066.0 | -10.39% |
| 2023-09 | $32.38 | $29.29 | $3.09 | 5,175,215.0 | +2.30% |
| 2023-08 | $31.04 | $27.54 | $3.50 | 5,954,799.0 | +9.98% |
| 2023-07 | $28.35 | $23.24 | $5.11 | 4,344,685.0 | +13.14% |
| 2023-06 | $25.45 | $22.16 | $3.29 | 6,898,445.0 | +15.34% |
| 2023-05 | $23.16 | $19.83 | $3.33 | 5,170,203.0 | -2.36% |
| 2023-04 | $24.33 | $21.23 | $3.10 | 5,589,529.0 | -9.23% |
| 2023-03 | $31.02 | $21.98 | $9.04 | 7,818,276.0 | -15.14% |
| 2023-02 | $31.29 | $27.73 | $3.56 | 6,469,676.0 | -2.02% |
| 2023-01 | $29.65 | $24.58 | $5.07 | 5,089,551.0 | +15.93% |
StepStone Group Inc 주식 (STEP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.36 | $24.34 | $6.02 | 4,717,701.0 | -16.01% |
| 2022-11 | $32.12 | $28.24 | $3.88 | 5,793,457.0 | +1.56% |
| 2022-10 | $30.45 | $23.50 | $6.95 | 4,698,828.0 | +20.44% |
| 2022-09 | $30.65 | $24.34 | $6.31 | 4,480,186.0 | -10.19% |
| 2022-08 | $30.82 | $25.91 | $4.91 | 5,441,017.0 | +2.44% |
| 2022-07 | $28.56 | $23.09 | $5.47 | 6,552,174.0 | +2.34% |
| 2022-06 | $28.73 | $24.75 | $3.98 | 11,369,586.0 | -4.51% |
| 2022-05 | $28.62 | $22.39 | $6.23 | 6,390,389.0 | +6.40% |
| 2022-04 | $34.40 | $25.43 | $8.97 | 4,857,822.0 | -22.50% |
| 2022-03 | $35.62 | $29.20 | $6.42 | 5,531,901.0 | -4.26% |
| 2022-02 | $41.19 | $31.52 | $9.67 | 6,585,418.0 | -1.37% |
| 2022-01 | $42.33 | $30.50 | $11.83 | 7,632,785.0 | -15.78% |
0.09%
0.43%
자본화:
|
볼륨(24시간):