STEP(STEP)
STEP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/19/2026 | $42.58 | $42.58 | $41.27 | $42.18 | 583,466 |
| 10/16/2026 | $42.96 | $43.67 | $41.12 | $41.64 | 572,614 |
| 10/15/2026 | $41.07 | $43.07 | $40.24 | $42.71 | 933,403 |
| 10/14/2026 | $41.64 | $42.07 | $40.05 | $41.33 | 1.40M |
| 10/13/2026 | $43.67 | $43.86 | $40.34 | $42.24 | 1.30M |
| 10/12/2026 | $44.10 | $44.29 | $43.35 | $43.84 | 454,250 |
| 10/9/2026 | $44.32 | $44.80 | $43.94 | $44.10 | 417,140 |
| 10/8/2026 | $43.70 | $44.13 | $42.88 | $43.91 | 1.15M |
| 10/7/2026 | $44.33 | $44.99 | $43.36 | $44.18 | 1.03M |
| 10/6/2026 | $46.45 | $46.59 | $44.76 | $45.16 | 938,400 |
| 10/5/2026 | $45.33 | $46.68 | $44.30 | $46.08 | 1.29M |
| 10/2/2026 | $45.41 | $46.89 | $45.01 | $45.27 | 1.23M |
| 10/1/2026 | $43.50 | $46.07 | $43.38 | $44.71 | 1.97M |
| 9/30/2026 | $43.75 | $43.78 | $42.92 | $43.40 | 1.38M |
| 9/29/2026 | $43.27 | $43.43 | $42.66 | $43.15 | 713,309 |
| 9/28/2026 | $43.84 | $43.88 | $42.71 | $43.11 | 964,400 |
| 9/25/2026 | $44.02 | $44.78 | $43.73 | $44.36 | 848,934 |
| 9/24/2026 | $44.71 | $45.49 | $43.17 | $43.55 | 790,020 |
| 9/23/2026 | $45.97 | $46.45 | $44.95 | $45.03 | 868,904 |
| 9/22/2026 | $48.24 | $48.47 | $45.74 | $46.57 | 794,900 |
| 9/21/2026 | $47.21 | $47.84 | $46.22 | $47.45 | 1.08M |
| 9/18/2026 | $47.20 | $47.53 | $46.24 | $46.31 | 2.39M |
| 9/17/2026 | $49.42 | $50.05 | $46.93 | $47.10 | 1.01M |
| 9/16/2026 | $49.76 | $50.00 | $46.33 | $48.29 | 1.20M |
| 9/15/2026 | $51.11 | $51.20 | $49.24 | $49.41 | 1.57M |
| 9/14/2026 | $48.72 | $51.78 | $48.55 | $51.41 | 1.81M |
| 9/11/2026 | $50.08 | $50.45 | $48.67 | $48.92 | 754,923 |
| 9/10/2026 | $49.95 | $50.18 | $49.09 | $49.34 | 875,700 |
| 9/9/2026 | $50.54 | $51.14 | $49.54 | $49.94 | 1.18M |
| 9/8/2026 | $50.88 | $52.00 | $50.45 | $50.74 | 917,000 |
| 9/4/2026 | $50.94 | $51.08 | $49.45 | $50.92 | 626,005 |
| 9/3/2026 | $49.42 | $52.46 | $49.42 | $50.91 | 1.07M |
| 9/2/2026 | $49.46 | $50.95 | $49.01 | $50.50 | 1.08M |
| 9/1/2026 | $50.99 | $51.43 | $49.22 | $49.68 | 1.13M |
| 8/31/2026 | $49.92 | $52.41 | $49.89 | $52.26 | 1.15M |
| 8/28/2026 | $50.37 | $51.26 | $50.18 | $50.32 | 1.04M |
| 8/27/2026 | $50.00 | $51.75 | $49.92 | $50.20 | 806,700 |
| 8/26/2026 | $49.84 | $51.75 | $49.60 | $49.78 | 874,300 |
| 8/25/2026 | $49.66 | $50.00 | $48.64 | $49.77 | 469,300 |
| 8/24/2026 | $49.69 | $50.57 | $48.82 | $49.20 | 656,837 |
| 8/21/2026 | $49.62 | $50.61 | $49.44 | $49.99 | 907,630 |
| 8/20/2026 | $49.88 | $50.12 | $48.52 | $48.84 | 872,938 |
| 8/19/2026 | $48.70 | $50.60 | $48.67 | $49.88 | 1.13M |
| 8/18/2026 | $48.13 | $49.13 | $47.35 | $48.48 | 667,049 |
| 8/17/2026 | $50.06 | $50.25 | $47.88 | $48.28 | 1.12M |
| 8/14/2026 | $51.87 | $53.02 | $50.05 | $50.40 | 1.11M |
| 8/13/2026 | $48.31 | $52.08 | $47.82 | $51.96 | 1.17M |
| 8/12/2026 | $49.64 | $50.08 | $47.67 | $48.10 | 1.08M |
| 8/11/2026 | $46.36 | $49.87 | $45.71 | $49.51 | 1.57M |
| 8/10/2026 | $45.85 | $47.05 | $45.40 | $46.15 | 1.26M |
| 8/7/2026 | $50.91 | $50.91 | $46.22 | $46.41 | 5.24M |
| 8/6/2026 | $49.21 | $50.55 | $48.68 | $50.33 | 1.66M |
| 8/5/2026 | $49.34 | $50.42 | $48.28 | $49.82 | 1.55M |
| 8/4/2026 | $46.93 | $49.70 | $46.93 | $48.62 | 2.10M |
| 8/3/2026 | $44.57 | $46.73 | $44.57 | $46.59 | 1.95M |
| 7/31/2026 | $43.80 | $44.49 | $42.80 | $43.86 | 1.08M |
| 7/30/2026 | $43.32 | $44.10 | $42.05 | $43.63 | 645,514 |
| 7/29/2026 | $43.84 | $44.23 | $42.47 | $43.00 | 1.04M |
| 7/28/2026 | $44.69 | $45.38 | $44.10 | $44.63 | 764,257 |
| 7/27/2026 | $43.79 | $45.58 | $43.79 | $44.65 | 1.20M |
| 7/24/2026 | $41.04 | $42.79 | $40.45 | $42.61 | 1.23M |
| 7/23/2026 | $40.08 | $41.67 | $40.00 | $40.59 | 1.01M |
| 7/22/2026 | $42.82 | $43.40 | $40.72 | $41.11 | 1.21M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
