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 03 2024 | 4.03 | 0.05 | 1.26% | 3.97 | 4.04 | 3.97 | 31,257 |
| May 02 2024 | 3.98 | 0.08 | 2.05% | 3.93 | 3.98 | 3.91 | 26,749 |
| May 01 2024 | 3.90 | -0.02 | -0.51% | 3.98 | 4.00 | 3.87 | 129,656 |
| Apr 30 2024 | 3.92 | -0.16 | -3.92% | 4.03 | 4.07 | 3.92 | 127,736 |
| Apr 29 2024 | 4.08 | 0.08 | 2.00% | 4.03 | 4.08 | 3.95 | 89,011 |
| Apr 26 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| Apr 25 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.07 | 3.95 | 75,000 |
| Apr 24 2024 | 4.01 | 0.04 | 1.01% | 3.93 | 4.12 | 3.93 | 70,134 |
| Apr 23 2024 | 3.97 | 0.09 | 2.32% | 3.88 | 4.05 | 3.88 | 51,057 |
| Apr 22 2024 | 3.88 | -0.02 | -0.51% | 3.90 | 3.99 | 3.88 | 36,121 |
| Apr 19 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 4.00 | 3.90 | 43,611 |
| Apr 18 2024 | 3.90 | -0.07 | -1.76% | 4.00 | 4.02 | 3.87 | 86,426 |
| Apr 17 2024 | 3.97 | -0.04 | -1.00% | 4.01 | 4.10 | 3.96 | 49,610 |
| Apr 16 2024 | 4.01 | -0.01 | -0.25% | 4.04 | 4.08 | 3.94 | 61,734 |
| Apr 15 2024 | 4.02 | -0.02 | -0.50% | 3.97 | 4.09 | 3.97 | 55,360 |
| Apr 12 2024 | 4.04 | -0.08 | -1.94% | 4.09 | 4.22 | 4.04 | 61,816 |
| Apr 11 2024 | 4.12 | 0.03 | 0.73% | 4.09 | 4.18 | 4.05 | 69,832 |
| Apr 10 2024 | 4.09 | 0.01 | 0.25% | 3.91 | 4.19 | 3.91 | 175,698 |
| Apr 09 2024 | 4.08 | -0.08 | -1.92% | 4.13 | 4.21 | 4.05 | 64,111 |
| Apr 08 2024 | 4.16 | 0.03 | 0.73% | 4.09 | 4.22 | 4.02 | 80,155 |
| Apr 05 2024 | 4.13 | 0.14 | 3.51% | 4.05 | 4.17 | 4.05 | 83,896 |
| Apr 04 2024 | 3.99 | 0.07 | 1.79% | 3.94 | 4.05 | 3.90 | 120,954 |
| Apr 03 2024 | 3.92 | 0.17 | 4.53% | 3.79 | 3.94 | 3.79 | 114,190 |
| Apr 02 2024 | 3.75 | 0.04 | 1.08% | 3.70 | 3.80 | 3.66 | 56,463 |
| Apr 01 2024 | 3.71 | 0.01 | 0.27% | 3.66 | 3.74 | 3.66 | 57,628 |
| Mar 28 2024 | 3.70 | 0.08 | 2.21% | 3.62 | 3.71 | 3.62 | 90,234 |
| Mar 27 2024 | 3.62 | 0.07 | 1.97% | 3.53 | 3.62 | 3.53 | 103,255 |
| Mar 26 2024 | 3.55 | -0.04 | -1.11% | 3.57 | 3.59 | 3.52 | 82,308 |
| Mar 25 2024 | 3.59 | 0.02 | 0.56% | 3.53 | 3.63 | 3.53 | 99,049 |
| Mar 22 2024 | 3.57 | 0.00 | 0.00% | 3.56 | 3.61 | 3.53 | 131,856 |
| Mar 21 2024 | 3.57 | 0.01 | 0.28% | 3.53 | 3.60 | 3.51 | 104,847 |
| Mar 20 2024 | 3.56 | -0.02 | -0.56% | 3.50 | 3.59 | 3.48 | 110,232 |
| Mar 19 2024 | 3.58 | 0.07 | 1.99% | 3.48 | 3.60 | 3.48 | 82,631 |
| Mar 18 2024 | 3.51 | 0.03 | 0.86% | 3.43 | 3.54 | 3.41 | 112,950 |
| Mar 15 2024 | 3.48 | 0.00 | 0.00% | 3.56 | 3.59 | 3.48 | 156,252 |
| Mar 14 2024 | 3.48 | -0.08 | -2.25% | 3.55 | 3.59 | 3.48 | 205,711 |
| Mar 13 2024 | 3.56 | -0.19 | -5.07% | 3.70 | 3.81 | 3.37 | 692,980 |
| Mar 12 2024 | 3.75 | -0.56 | -12.99% | 3.66 | 3.80 | 3.42 | 979,835 |
| Mar 11 2024 | 4.31 | -0.14 | -3.15% | 4.39 | 4.45 | 4.29 | 63,033 |
| Mar 08 2024 | 4.45 | -0.05 | -1.11% | 4.49 | 4.56 | 4.39 | 73,352 |
| Mar 07 2024 | 4.50 | 0.14 | 3.21% | 4.33 | 4.52 | 4.30 | 51,388 |
| Mar 06 2024 | 4.36 | 0.08 | 1.87% | 4.34 | 4.41 | 4.30 | 32,056 |
| Mar 05 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.34 | 4.27 | 46,112 |
| Mar 04 2024 | 4.28 | -0.02 | -0.47% | 4.29 | 4.34 | 4.27 | 61,216 |
| Mar 01 2024 | 4.30 | -0.07 | -1.60% | 4.41 | 4.46 | 4.28 | 53,875 |
| Feb 29 2024 | 4.37 | 0.09 | 2.10% | 4.29 | 4.43 | 4.29 | 61,110 |
| Feb 28 2024 | 4.28 | -0.02 | -0.47% | 4.27 | 4.38 | 4.26 | 47,812 |
| Feb 27 2024 | 4.30 | 0.00 | 0.00% | 4.46 | 4.46 | 4.29 | 45,028 |
| Feb 26 2024 | 4.30 | 0.03 | 0.70% | 4.31 | 4.42 | 4.30 | 55,740 |
| Feb 23 2024 | 4.27 | -0.20 | -4.47% | 4.51 | 4.51 | 4.26 | 79,142 |
| Feb 22 2024 | 4.47 | -0.13 | -2.83% | 4.51 | 4.59 | 4.46 | 27,850 |
| Feb 21 2024 | 4.60 | 0.10 | 2.22% | 4.31 | 4.63 | 4.31 | 52,968 |
| Feb 20 2024 | 4.50 | -0.14 | -3.02% | 4.62 | 4.64 | 4.48 | 27,908 |
| Feb 16 2024 | 4.64 | 0.14 | 3.11% | 4.50 | 4.65 | 4.45 | 104,998 |
| Feb 15 2024 | 4.50 | 0.26 | 6.13% | 4.29 | 4.50 | 4.28 | 180,873 |
| Feb 14 2024 | 4.24 | 0.09 | 2.17% | 4.19 | 4.27 | 4.15 | 29,633 |
| Feb 13 2024 | 4.15 | -0.16 | -3.71% | 4.25 | 4.28 | 4.15 | 87,235 |
| Feb 12 2024 | 4.31 | 0.10 | 2.38% | 4.21 | 4.37 | 4.21 | 82,037 |
| Feb 09 2024 | 4.21 | -0.02 | -0.47% | 4.24 | 4.32 | 4.16 | 82,366 |
| Feb 08 2024 | 4.23 | -0.05 | -1.17% | 4.23 | 4.30 | 4.15 | 116,893 |
| Feb 07 2024 | 4.28 | -0.14 | -3.17% | 4.39 | 4.45 | 4.27 | 77,009 |
| Feb 06 2024 | 4.42 | 0.03 | 0.68% | 4.33 | 4.49 | 4.33 | 69,362 |
