Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 37.56 | 0.37 | 0.99% | 37.19 | 37.61 | 36.97 | 390,439 |
| May 21 2024 | 37.19 | -0.18 | -0.48% | 37.20 | 37.43 | 37.19 | 177,947 |
| May 20 2024 | 37.37 | 0.05 | 0.13% | 37.29 | 37.56 | 37.1017 | 271,523 |
| May 17 2024 | 37.32 | -0.12 | -0.32% | 37.63 | 37.65 | 37.07 | 591,924 |
| May 16 2024 | 37.44 | -1.28 | -3.31% | 38.56 | 38.66 | 37.41 | 398,019 |
| May 15 2024 | 38.72 | 1.00 | 2.65% | 38.33 | 38.78 | 38.06 | 327,539 |
| May 14 2024 | 37.72 | -0.27 | -0.71% | 38.36 | 38.69 | 37.65 | 801,326 |
| May 13 2024 | 37.99 | 0.02 | 0.05% | 38.38 | 38.60 | 37.80 | 430,435 |
| May 10 2024 | 37.97 | -0.29 | -0.76% | 38.37 | 38.465 | 37.85 | 166,661 |
| May 09 2024 | 38.26 | 0.70 | 1.86% | 37.68 | 38.32 | 37.33 | 216,976 |
| May 08 2024 | 37.56 | -0.80 | -2.09% | 37.86 | 38.21 | 37.501 | 151,909 |
| May 07 2024 | 38.36 | 0.58 | 1.54% | 37.76 | 38.70 | 37.645 | 294,545 |
| May 06 2024 | 37.78 | 0.85 | 2.30% | 37.22 | 37.95 | 37.22 | 219,009 |
| May 03 2024 | 36.93 | 0.40 | 1.09% | 37.07 | 37.87 | 36.85 | 283,062 |
| May 02 2024 | 36.53 | 1.04 | 2.93% | 35.90 | 36.84 | 35.25 | 236,701 |
| May 01 2024 | 35.49 | -0.58 | -1.61% | 36.07 | 36.35 | 35.37 | 228,055 |
| Apr 30 2024 | 36.07 | -0.58 | -1.58% | 36.34 | 36.73 | 35.81 | 355,243 |
| Apr 29 2024 | 36.65 | 0.20 | 0.55% | 36.60 | 36.9645 | 36.25 | 240,433 |
| Apr 26 2024 | 36.45 | 0.78 | 2.19% | 36.01 | 36.56 | 35.86 | 491,138 |
| Apr 25 2024 | 35.67 | -0.13 | -0.36% | 35.40 | 36.00 | 34.91 | 452,975 |
| Apr 24 2024 | 35.80 | 0.01 | 0.03% | 35.47 | 35.96 | 34.94 | 464,974 |
| Apr 23 2024 | 35.79 | -0.44 | -1.21% | 36.12 | 37.10 | 35.75 | 445,869 |
| Apr 22 2024 | 36.23 | 0.89 | 2.52% | 35.48 | 36.53 | 35.31 | 320,172 |
| Apr 19 2024 | 35.34 | -0.48 | -1.34% | 35.73 | 36.11 | 34.97 | 636,004 |
| Apr 18 2024 | 35.82 | 0.45 | 1.27% | 35.33 | 36.34 | 35.09 | 474,576 |
| Apr 17 2024 | 35.37 | 0.05 | 0.14% | 35.49 | 35.83 | 35.12 | 214,275 |
| Apr 16 2024 | 35.32 | -0.17 | -0.48% | 35.22 | 35.71 | 34.64 | 310,554 |
| Apr 15 2024 | 35.49 | -0.57 | -1.58% | 36.39 | 37.1065 | 35.05 | 422,245 |
| Apr 12 2024 | 36.06 | -0.94 | -2.54% | 36.82 | 37.31 | 35.65 | 291,629 |
| Apr 11 2024 | 37.00 | 2.02 | 5.77% | 37.48 | 38.248 | 36.29 | 724,460 |
| Apr 10 2024 | 34.98 | -0.97 | -2.70% | 35.18 | 35.79 | 34.74 | 203,464 |
| Apr 09 2024 | 35.95 | -0.42 | -1.15% | 36.40 | 36.71 | 35.33 | 375,525 |
| Apr 08 2024 | 36.37 | 0.54 | 1.51% | 36.09 | 36.85 | 35.45 | 407,053 |
| Apr 05 2024 | 35.83 | 1.24 | 3.58% | 34.39 | 35.93 | 34.01 | 341,050 |
| Apr 04 2024 | 34.59 | -0.47 | -1.34% | 35.41 | 35.78 | 34.465 | 386,923 |
| Apr 03 2024 | 35.06 | 0.51 | 1.48% | 34.23 | 35.09 | 33.92 | 402,109 |
| Apr 02 2024 | 34.55 | -0.28 | -0.80% | 34.68 | 35.00 | 34.27 | 326,074 |
| Apr 01 2024 | 34.83 | -0.91 | -2.55% | 35.62 | 35.9127 | 34.60 | 404,113 |
| Mar 28 2024 | 35.74 | 0.64 | 1.82% | 35.07 | 35.97 | 34.89 | 649,605 |
| Mar 27 2024 | 35.10 | 1.04 | 3.05% | 34.32 | 35.10 | 34.165 | 345,608 |
| Mar 26 2024 | 34.06 | -0.40 | -1.16% | 34.73 | 34.73 | 33.90 | 124,701 |
| Mar 25 2024 | 34.46 | 0.09 | 0.26% | 34.38 | 34.80 | 34.22 | 148,493 |
| Mar 22 2024 | 34.37 | -1.44 | -4.02% | 35.73 | 35.94 | 34.36 | 185,103 |
| Mar 21 2024 | 35.81 | 0.83 | 2.37% | 35.34 | 36.80 | 34.925 | 361,489 |
| Mar 20 2024 | 34.98 | 1.69 | 5.08% | 33.70 | 35.28 | 33.66 | 245,090 |
| Mar 19 2024 | 33.29 | -0.22 | -0.66% | 33.26 | 33.70 | 33.179 | 182,177 |
| Mar 18 2024 | 33.51 | 0.14 | 0.42% | 33.32 | 33.74 | 33.01 | 441,819 |
| Mar 15 2024 | 33.37 | 0.54 | 1.64% | 32.63 | 33.46 | 32.63 | 496,707 |
| Mar 14 2024 | 32.83 | -0.89 | -2.64% | 33.57 | 33.57 | 32.575 | 182,857 |
| Mar 13 2024 | 33.72 | 0.10 | 0.30% | 33.57 | 34.295 | 33.54 | 241,540 |
| Mar 12 2024 | 33.62 | -0.33 | -0.97% | 33.90 | 34.23 | 33.57 | 179,735 |
| Mar 11 2024 | 33.95 | 0.14 | 0.41% | 33.66 | 34.20 | 33.39 | 289,483 |
| Mar 08 2024 | 33.81 | 1.01 | 3.08% | 33.26 | 34.05 | 32.99 | 331,620 |
| Mar 07 2024 | 32.80 | -0.37 | -1.12% | 33.39 | 33.64 | 32.71 | 206,841 |
| Mar 06 2024 | 33.17 | -0.12 | -0.36% | 33.70 | 33.805 | 32.78 | 373,407 |
| Mar 05 2024 | 33.29 | -0.45 | -1.33% | 33.60 | 34.10 | 33.21 | 402,914 |
| Mar 04 2024 | 33.74 | -1.01 | -2.91% | 34.78 | 35.01 | 33.545 | 286,809 |
| Mar 01 2024 | 34.75 | 0.02 | 0.06% | 34.66 | 35.17 | 34.235 | 599,322 |
| Feb 29 2024 | 34.73 | -0.63 | -1.78% | 35.65 | 35.69 | 34.73 | 425,047 |
| Feb 28 2024 | 35.36 | -0.59 | -1.64% | 35.56 | 36.66 | 35.15 | 1,923,797 |
| Feb 27 2024 | 35.95 | 0.22 | 0.62% | 36.00 | 36.31 | 35.45 | 381,864 |
| Feb 26 2024 | 35.73 | 0.24 | 0.68% | 35.48 | 35.87 | 35.11 | 249,090 |
| Feb 23 2024 | 35.49 | -0.17 | -0.48% | 35.71 | 35.72 | 35.16 | 309,300 |
