Get the Stockscreener App
13.50
1.20%
0.16
After Hours:
13.31
-0.19
-1.41%
Stoneco Ltd Stock (STNE) Price History
The historical daily chart and data for Stoneco Ltd stock (STNE), show that the latest closing stock price as of July 26, 2024, is $13.50.
- Stoneco Ltd all-time high stock price is $95.12, occurred on February 17, 2021.
- The lowest Stoneco Ltd stock price recorded was $6.812 on May 12, 2022. Since then, Stoneco Ltd's stock price has risen over 98.18% to $13.50 now.
- The 52-week high stock price for STNE is $19.46, representing a 44.15% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for STNE is $9.335, indicating a -30.85% decrease from the current share price, occurred on October 16, 2023.
- The closing price of Stoneco Ltd (STNE) stock in the beginning of 2023 was $19.32. The stock closed the year at $9.44, a loss of over -51.14% for the year.
The table below shows more information about STNE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $13.78 | $13.46 | $0.315 | 4,695,101.0 | +1.20% |
| Jul 25, 2024 | $13.66 | $13.14 | $0.525 | 4,992,182.0 | +1.29% |
| Jul 24, 2024 | $13.51 | $13.15 | $0.36 | 4,830,162.0 | -3.02% |
| Jul 23, 2024 | $13.77 | $13.28 | $0.49 | 4,837,337.0 | +1.12% |
| Jul 22, 2024 | $13.49 | $12.96 | $0.53 | 5,452,686.0 | +3.71% |
| Jul 19, 2024 | $13.27 | $12.82 | $0.449 | 5,256,203.0 | +0.31% |
| Jul 18, 2024 | $13.55 | $12.88 | $0.665 | 5,346,276.0 | -5.21% |
| Jul 17, 2024 | $13.74 | $13.42 | $0.32 | 4,306,555.0 | -0.29% |
| Jul 16, 2024 | $13.69 | $13.43 | $0.26 | 3,249,160.0 | +1.86% |
| Jul 15, 2024 | $13.61 | $13.22 | $0.39 | 3,629,794.0 | -0.45% |
| Jul 12, 2024 | $13.70 | $13.42 | $0.28 | 4,155,151.0 | +0.37% |
| Jul 11, 2024 | $13.54 | $13.19 | $0.345 | 4,712,962.0 | +1.59% |
| Jul 10, 2024 | $13.41 | $13.09 | $0.33 | 4,011,802.0 | +0.00% |
| Jul 09, 2024 | $13.36 | $12.98 | $0.375 | 4,776,473.0 | +1.38% |
| Jul 08, 2024 | $13.12 | $12.63 | $0.485 | 5,498,253.0 | +5.59% |
| Jul 05, 2024 | $12.45 | $12.03 | $0.42 | 4,194,223.0 | +1.90% |
| Jul 03, 2024 | $12.24 | $11.83 | $0.41 | 2,271,139.0 | +2.71% |
| Jul 02, 2024 | $11.82 | $11.63 | $0.19 | 2,326,779.0 | +0.51% |
| Jul 01, 2024 | $12.05 | $11.62 | $0.43 | 4,394,792.0 | -2.17% |
| Jun 28, 2024 | $12.09 | $11.80 | $0.29 | 6,500,137.0 | -0.66% |
| Jun 27, 2024 | $12.09 | $11.75 | $0.34 | 4,362,368.0 | +2.29% |
Stoneco Ltd Stock (STNE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stoneco Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STNE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stoneco Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stoneco Ltd Stock (STNE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $13.78 | $11.62 | $2.16 | 87,632,131.0 | +12.59% |
| Jun, 2024 | $13.92 | $11.51 | $2.41 | 110,679,906.0 | -13.37% |
| May, 2024 | $17.09 | $13.63 | $3.46 | 118,218,871.0 | -11.28% |
| Apr, 2024 | $17.93 | $15.12 | $2.81 | 103,805,203.0 | -6.08% |
| Mar, 2024 | $17.68 | $15.12 | $2.56 | 112,656,699.0 | -3.49% |
| Feb, 2024 | $19.46 | $16.09 | $3.37 | 90,892,685.0 | +0.12% |
| Jan, 2024 | $18.87 | $16.14 | $2.73 | 113,588,389.0 | -4.66% |
Stoneco Ltd Stock (STNE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.61 | $15.26 | $3.35 | 93,265,348.0 | +15.58% |
| Nov, 2023 | $15.64 | $9.86 | $5.79 | 156,456,291.0 | +57.34% |
| Oct, 2023 | $10.83 | $9.34 | $1.49 | 98,052,890.0 | -7.08% |
| Sep, 2023 | $12.66 | $10.09 | $2.57 | 67,286,179.0 | -12.97% |
| Aug, 2023 | $14.83 | $11.59 | $3.24 | 117,953,089.0 | -15.39% |
| Jul, 2023 | $14.69 | $11.08 | $3.61 | 91,031,034.0 | +13.74% |
| Jun, 2023 | $14.30 | $12.37 | $1.93 | 96,920,845.0 | +1.68% |
| May, 2023 | $14.60 | $11.74 | $2.86 | 114,914,973.0 | +1.70% |
| Apr, 2023 | $12.53 | $8.73 | $3.79 | 114,184,049.0 | +29.14% |
| Mar, 2023 | $9.84 | $8.09 | $1.75 | 147,901,174.0 | +12.10% |
| Feb, 2023 | $11.86 | $8.50 | $3.36 | 84,135,181.0 | -23.75% |
| Jan, 2023 | $11.77 | $8.42 | $3.35 | 88,178,991.0 | +18.22% |
Stoneco Ltd Stock (STNE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.29 | $8.82 | $3.46 | 115,878,165.0 | -19.18% |
| Nov, 2022 | $12.16 | $9.75 | $2.41 | 144,202,575.0 | +11.24% |
| Oct, 2022 | $12.25 | $9.61 | $2.64 | 115,388,658.0 | +10.18% |
| Sep, 2022 | $10.30 | $8.07 | $2.23 | 130,455,705.0 | +0.53% |
| Aug, 2022 | $12.38 | $8.25 | $4.13 | 170,709,215.0 | -1.04% |
| Jul, 2022 | $9.91 | $7.20 | $2.71 | 116,966,911.0 | +24.42% |
| Jun, 2022 | $12.63 | $7.45 | $5.18 | 247,891,472.0 | -23.31% |
| May, 2022 | $10.44 | $6.81 | $3.63 | 156,714,178.0 | +6.58% |
| Apr, 2022 | $12.83 | $9.06 | $3.77 | 143,136,633.0 | -19.49% |
| Mar, 2022 | $15.01 | $8.05 | $6.96 | 290,199,602.0 | +4.09% |
| Feb, 2022 | $16.28 | $9.62 | $6.66 | 127,240,139.0 | -27.86% |
| Jan, 2022 | $19.66 | $13.14 | $6.52 | 121,094,672.0 | -7.59% |
0.03%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):