$STEP: StepStone Group Inc. - Class A Common Stock
| |
2021-07-05
| | STEP | 2021-07-05 16:01:14 | | 37.75 | 31.93 | 1.45% | 2021-07-06
| | STEP | 2021-07-06 05:01:31 | | 43.30 | 31.93 | 1.45% | | STEP | 2021-07-06 08:01:30 | | 43.30 | 0.01 | 1.45% | | STEP | 2021-07-06 09:01:31 | | 37.00 | 27.47 | 1.45% | | STEP | 2021-07-06 10:01:33 | | 35.40 | 35.31 | 0.97% | | STEP | 2021-07-06 11:01:26 | | 35.60 | 35.42 | 1.51% | | STEP | 2021-07-06 12:01:29 | | 35.21 | 35.07 | 0.17% | | STEP | 2021-07-06 13:01:28 | | 35.08 | 34.97 | -0.03% | | STEP | 2021-07-06 14:01:35 | | 35.44 | 35.35 | 0.85% | | STEP | 2021-07-06 15:01:21 | | 35.49 | 35.43 | 1.11% | | STEP | 2021-07-06 16:01:21 | | 35.90 | 35.84 | 2.08% | | STEP | 2021-07-06 17:01:12 | | 36.68 | 29.00 | 2.08% | | STEP | 2021-07-06 19:07:19 | | 36.68 | 29.00 | 1.56% | 2021-07-07
| | STEP | 2021-07-07 04:01:29 | | 43.30 | 29.00 | 1.56% | | STEP | 2021-07-07 09:01:19 | | 37.00 | 27.47 | 1.56% | | STEP | 2021-07-07 10:01:29 | | 36.69 | 36.58 | 2.21% | | STEP | 2021-07-07 11:01:36 | | 36.94 | 36.79 | 1.79% | | STEP | 2021-07-07 12:01:39 | | 37.13 | 36.99 | 3.35% | | STEP | 2021-07-07 13:01:23 | | 37.77 | 37.64 | 5.25% | | STEP | 2021-07-07 14:01:23 | | 37.76 | 37.69 | 5.33% | | STEP | 2021-07-07 15:01:25 | | 37.95 | 37.90 | 5.95% | | STEP | 2021-07-07 16:01:26 | | 37.87 | 37.84 | 5.75% | | STEP | 2021-07-07 17:01:18 | | 41.00 | 29.00 | 5.75% | 2021-07-08
| | STEP | 2021-07-08 05:01:26 | | 43.30 | 29.00 | 5.75% | | STEP | 2021-07-08 09:01:27 | | 45.58 | 27.47 | 5.75% | | STEP | 2021-07-08 10:01:50 | | 37.16 | 36.98 | -1.80% | | STEP | 2021-07-08 11:01:42 | | 38.00 | 37.87 | 0.21% | | STEP | 2021-07-08 12:01:36 | | 38.00 | 37.93 | 0.13% | | STEP | 2021-07-08 13:01:23 | | 37.71 | 37.65 | -0.53% | | STEP | 2021-07-08 14:01:34 | | 37.72 | 37.65 | -0.42% | | STEP | 2021-07-08 15:01:19 | | 37.75 | 37.68 | -0.45% | | STEP | 2021-07-08 16:01:18 | | 37.73 | 37.69 | -0.40% | | STEP | 2021-07-08 17:01:13 | | 38.19 | 34.26 | -0.48% | | STEP | 2021-07-08 19:01:14 | | 38.19 | 34.26 | 1.56% | 2021-07-09
| | STEP | 2021-07-09 06:01:25 | | 43.30 | 34.26 | 1.56% | | STEP | 2021-07-09 09:01:29 | | 45.58 | 35.82 | 1.56% | | STEP | 2021-07-09 10:01:31 | | 38.28 | 38.00 | 1.14% | | STEP | 2021-07-09 11:01:40 | | 38.79 | 38.47 | 2.44% | | STEP | 2021-07-09 12:01:24 | | 38.84 | 38.73 | 2.73% | | STEP | 2021-07-09 13:01:30 | | 38.93 | 38.90 | 3.24% | | STEP | 2021-07-09 14:01:25 | | 38.71 | 38.66 | 2.65% | | STEP | 2021-07-09 15:01:25 | | 38.94 | 38.86 | 3.10% | | STEP | 2021-07-09 16:01:27 | | 38.99 | 38.96 | 3.45% | | STEP | 2021-07-09 17:01:14 | | 38.85 | 38.05 | 3.45% | | STEP | 2021-07-09 19:08:02 | | 39.00 | 37.00 | 2.69% | 2021-07-12
| | STEP | 2021-07-12 09:01:24 | | 42.63 | 39.00 | 2.69% | | STEP | 2021-07-12 10:01:38 | | 39.88 | 39.66 | 1.85% | | STEP | 2021-07-12 11:01:45 | | 40.50 | 40.24 | 3.44% | | STEP | 2021-07-12 12:01:27 | | 39.96 | 39.87 | 2.44% | | STEP | 2021-07-12 13:01:22 | | 39.79 | 39.72 | 1.85% | | STEP | 2021-07-12 14:01:33 | | 39.82 | 39.77 | 2.03% | | STEP | 2021-07-12 15:01:23 | | 39.88 | 39.81 | 2.15% | | STEP | 2021-07-12 16:01:39 | | 41.00 | 39.00 | 2.59% | | STEP | 2021-07-12 19:07:57 | | 41.00 | 39.00 | 1.06% | 2021-07-13
| | STEP | 2021-07-13 10:01:32 | | 39.55 | 39.24 | -1.27% | | STEP | 2021-07-13 11:01:29 | | 39.31 | 39.18 | -1.97% | | STEP | 2021-07-13 12:01:25 | | 39.39 | 39.16 | -1.85% | | STEP | 2021-07-13 13:01:16 | | 39.86 | 39.74 | -0.52% | | STEP | 2021-07-13 14:01:24 | | 39.64 | 39.53 | -1.15% | | STEP | 2021-07-13 15:01:15 | | 39.54 | 39.46 | -1.30% | | STEP | 2021-07-13 16:01:18 | | 39.39 | 39.31 | -1.77% | | STEP | 2021-07-13 17:01:10 | | 41.00 | 34.26 | -1.62% | | STEP | 2021-07-13 19:08:42 | | 41.00 | 34.26 | -1.08% | 2021-07-14
| | STEP | 2021-07-14 09:01:23 | | 41.00 | 34.11 | -1.08% | | STEP | 2021-07-14 10:01:44 | | 39.70 | 39.06 | -0.66% | | STEP | 2021-07-14 11:01:40 | | 38.59 | 38.42 | -2.39% | | STEP | 2021-07-14 12:01:30 | | 38.36 | 38.01 | -3.00% | | STEP | 2021-07-14 13:01:31 | | 38.71 | 38.52 | -1.73% | | STEP | 2021-07-14 14:01:39 | | 38.76 | 38.65 | -1.65% | | STEP | 2021-07-14 15:01:31 | | 39.02 | 38.86 | -0.94% | | STEP | 2021-07-14 16:01:29 | | 38.70 | 38.64 | -1.75% | | STEP | 2021-07-14 17:01:20 | | 41.00 | 35.00 | -1.75% | | STEP | 2021-07-14 19:07:53 | | 41.00 | 34.26 | -2.10% | 2021-07-15
| | STEP | 2021-07-15 08:01:27 | | 199999.99 | 0.01 | -2.10% | | STEP | 2021-07-15 09:01:21 | | 41.00 | 34.11 | -2.10% | | STEP | 2021-07-15 10:01:25 | | 38.76 | 38.49 | -0.65% | | STEP | 2021-07-15 11:01:33 | | 38.74 | 38.57 | 0.00% | | STEP | 2021-07-15 12:01:24 | | 38.98 | 38.91 | 0.75% | | STEP | 2021-07-15 13:01:37 | | 38.76 | 38.68 | 0.10% | | STEP | 2021-07-15 14:01:21 | | 38.42 | 38.26 | -0.93% | | STEP | 2021-07-15 15:01:29 | | 38.43 | 38.30 | -0.80% | | STEP | 2021-07-15 16:01:27 | | 38.55 | 38.46 | -0.39% | | STEP | 2021-07-15 17:01:37 | | 41.00 | 29.00 | -0.39% | | STEP | 2021-07-15 19:07:22 | | 41.00 | 29.00 | -0.18% | 2021-07-16
| | STEP | 2021-07-16 08:01:32 | | 199999.99 | 0.01 | -0.18% | | STEP | 2021-07-16 09:01:23 | | 64.87 | 35.00 | -0.18% | | STEP | 2021-07-16 10:01:29 | | 38.58 | 38.30 | -0.08% | | STEP | 2021-07-16 11:01:23 | | 38.53 | 38.32 | -0.49% | | STEP | 2021-07-16 12:01:29 | | 38.73 | 38.55 | 0.47% | | STEP | 2021-07-16 13:01:18 | | 38.94 | 38.67 | 0.78% | | STEP | 2021-07-16 14:01:25 | | 38.93 | 38.82 | 1.01% | | STEP | 2021-07-16 15:01:26 | | 39.11 | 38.89 | 1.30% | | STEP | 2021-07-16 16:01:26 | | 38.96 | 38.87 | 1.04% | | STEP | 2021-07-16 17:01:19 | | 40.10 | 35.00 | 1.01% | | STEP | 2021-07-16 19:08:49 | | 40.10 | 29.00 | 0.65% | 2021-07-19
| | STEP | 2021-07-19 07:01:19 | | 40.00 | 29.00 | 0.65% | | STEP | 2021-07-19 09:01:23 | | 40.00 | 35.00 | 0.65% | | STEP | 2021-07-19 10:03:20 | | 38.33 | 38.05 | -1.57% | | STEP | 2021-07-19 11:06:11 | | 39.09 | 38.55 | -0.62% | | STEP | 2021-07-19 12:01:23 | | 39.34 | 39.11 | 0.80% | | STEP | 2021-07-19 13:01:23 | | 38.86 | 38.79 | -0.13% | | STEP | 2021-07-19 14:01:16 | | 38.72 | 38.59 | -0.64% | | STEP | 2021-07-19 15:01:20 | | 38.50 | 38.35 | -1.18% | | STEP | 2021-07-19 16:01:18 | | 38.45 | 38.42 | -1.26% | | STEP | 2021-07-19 17:01:29 | | 40.10 | 35.00 | -1.26% | | STEP | 2021-07-19 19:05:00 | | 40.10 | 31.93 | 0.26% | | STEP | 2021-07-19 22:45:16
| StepStone: Greenspring Acquisition Extends The Longer-Term Growth Runway | 2021-07-20
| | STEP | 2021-07-20 09:01:23 | | 41.00 | 35.00 | 0.26% | | STEP | 2021-07-20 10:01:31 | | 39.24 | 39.08 | 1.93% | | STEP | 2021-07-20 11:01:37 | | 39.67 | 39.48 | 3.54% | | STEP | 2021-07-20 12:01:39 | | 39.88 | 39.70 | 3.46% | | STEP | 2021-07-20 13:01:30 | | 40.26 | 40.09 | 4.50% | | STEP | 2021-07-20 14:01:14 | | 40.76 | 40.62 | 5.91% | | STEP | 2021-07-20 15:01:20 | | 40.72 | 40.57 | 5.78% | | STEP | 2021-07-20 16:01:25 | | 40.63 | 40.59 | 5.91% | | STEP | 2021-07-20 17:01:10 | | 42.00 | 37.50 | 5.93% | | STEP | 2021-07-20 19:02:02 | | 42.00 | 37.50 | 5.14% | 2021-07-21
| | STEP | 2021-07-21 05:01:28 | | 42.00 | 40.75 | 5.14% | | STEP | 2021-07-21 09:01:27 | | 46.31 | 40.73 | 5.14% | | STEP | 2021-07-21 10:01:38 | | 44.02 | 43.71 | 7.91% | | STEP | 2021-07-21 11:01:29 | | 43.40 | 43.18 | 5.87% | | STEP | 2021-07-21 12:01:37 | | 43.85 | 43.70 | 7.69% | | STEP | 2021-07-21 13:01:18 | | 44.50 | 44.24 | 8.94% | | STEP | 2021-07-21 14:01:24 | | 44.47 | 44.30 | 9.02% | | STEP | 2021-07-21 15:01:16 | | 45.11 | 44.96 | 10.64% | | STEP | 2021-07-21 16:01:20 | | 44.51 | 44.46 | 8.87% | | STEP | 2021-07-21 17:01:20 | | 44.39 | 42.21 | 8.92% | | STEP | 2021-07-21 19:01:02 | | 45.49 | 42.21 | 8.31% | 2021-07-22
| | STEP | 2021-07-22 07:01:28 | | 45.49 | 38.40 | 8.31% | | STEP | 2021-07-22 09:01:22 | | 74.65 | 40.27 | 8.31% | | STEP | 2021-07-22 10:01:21 | | 43.36 | 43.01 | -2.41% | | STEP | 2021-07-22 11:01:27 | | 44.04 | 43.92 | -0.74% | | STEP | 2021-07-22 12:01:27 | | 44.30 | 44.08 | -0.38% | | STEP | 2021-07-22 13:01:20 | | 44.21 | 44.10 | -0.27% | | STEP | 2021-07-22 14:01:22 | | 43.98 | 43.89 | -0.81% | | STEP | 2021-07-22 15:01:23 | | 44.17 | 44.08 | -0.38% | | STEP | 2021-07-22 16:01:22 | | 44.10 | 44.03 | -0.72% | | STEP | 2021-07-22 17:01:24 | | 44.09 | 43.60 | -0.56% | | STEP | 2021-07-22 19:04:57 | | 44.87 | 43.60 | -0.59% | 2021-07-23
| | STEP | 2021-07-23 09:01:24 | | 4294.67 | 39.99 | -0.59% | | STEP | 2021-07-23 10:01:34 | | 44.84 | 44.43 | 1.25% | | STEP | 2021-07-23 11:01:33 | | 45.09 | 44.74 | 1.52% | | STEP | 2021-07-23 12:01:18 | | 44.89 | 44.72 | 1.68% | | STEP | 2021-07-23 13:01:31 | | 45.13 | 45.06 | 2.36% | | STEP | 2021-07-23 14:01:18 | | 45.41 | 45.32 | 2.97% | | STEP | 2021-07-23 15:01:19 | | 44.98 | 44.91 | 1.97% | | STEP | 2021-07-23 16:01:23 | | 45.33 | 45.21 | 2.68% | | STEP | 2021-07-23 17:01:17 | | 45.37 | 44.36 | 2.68% | | STEP | 2021-07-23 19:01:23 | | 45.91 | 44.36 | 2.42% | 2021-07-26
| | STEP | 2021-07-26 09:01:23 | | 75.20 | 39.99 | 2.42% | | STEP | 2021-07-26 10:01:29 | | 45.57 | 45.36 | 0.49% | | STEP | 2021-07-26 11:01:35 | | 45.36 | 45.11 | -0.20% | | STEP | 2021-07-26 12:01:46 | | 45.43 | 45.29 | 0.22% | | STEP | 2021-07-26 13:01:32 | | 45.31 | 45.19 | -0.07% | | STEP | 2021-07-26 14:01:21 | | 45.35 | 45.15 | 0.02% | | STEP | 2021-07-26 15:01:21 | | 45.20 | 45.14 | -0.31% | | STEP | 2021-07-26 16:01:23 | | 45.23 | 44.86 | -0.51% | | STEP | 2021-07-26 17:01:11 | | 51.00 | 42.21 | -0.51% | | STEP | 2021-07-26 19:04:09 | | 51.00 | 42.21 | -0.95% | 2021-07-27
| | STEP | 2021-07-27 07:01:31 | | 51.00 | 23.27 | -0.95% | | STEP | 2021-07-27 08:01:18 | | 450.00 | 23.27 | -0.95% | | STEP | 2021-07-27 09:01:28 | | 49.00 | 39.99 | -0.95% | | STEP | 2021-07-27 10:01:16 | | 45.02 | 44.74 | -0.31% | | STEP | 2021-07-27 11:01:38 | | 45.17 | 45.01 | 0.11% | | STEP | 2021-07-27 12:01:25 | | 44.92 | 44.80 | 0.38% | | STEP | 2021-07-27 13:01:38 | | 45.13 | 45.00 | 0.20% | | STEP | 2021-07-27 14:01:22 | | 45.20 | 45.12 | 0.22% | | STEP | 2021-07-27 15:01:22 | | 45.26 | 45.10 | 0.49% | | STEP | 2021-07-27 16:01:31 | | 45.11 | 45.08 | -0.04% | | STEP | 2021-07-27 17:01:11 | | 49.00 | 42.21 | 0.16% | | STEP | 2021-07-27 19:04:38 | | 450.00 | 42.21 | 0.51% | 2021-07-28
| | STEP | 2021-07-28 09:01:23 | | 74.93 | 42.44 | 0.51% | | STEP | 2021-07-28 10:01:26 | | 45.20 | 45.02 | 0.86% | | STEP | 2021-07-28 11:01:20 | | 45.05 | 44.84 | -0.22% | | STEP | 2021-07-28 12:01:31 | | 45.25 | 45.17 | 0.31% | | STEP | 2021-07-28 13:01:26 | | 45.44 | 45.34 | 0.64% | | STEP | 2021-07-28 14:01:29 | | 45.27 | 45.17 | 0.16% | | STEP | 2021-07-28 15:01:26 | | 45.85 | 45.57 | 1.13% | | STEP | 2021-07-28 16:01:35 | | 45.91 | 45.72 | 1.62% | | STEP | 2021-07-28 17:01:15 | | 51.00 | 42.21 | 1.35% | | STEP | 2021-07-28 19:04:18 | | 51.00 | 42.21 | 0.93% | 2021-07-29
| | STEP | 2021-07-29 05:01:27 | | 450.00 | 42.21 | 0.93% | | STEP | 2021-07-29 09:01:27 | | 49.00 | 39.99 | 0.93% | | STEP | 2021-07-29 10:01:38 | | 46.76 | 46.64 | 2.19% | | STEP | 2021-07-29 11:01:24 | | 46.19 | 46.14 | 0.92% | | STEP | 2021-07-29 12:01:34 | | 47.01 | 46.86 | 2.52% | | STEP | 2021-07-29 13:01:26 | | 47.22 | 47.07 | 3.15% | | STEP | 2021-07-29 14:01:24 | | 47.08 | 47.01 | 2.93% | | STEP | 2021-07-29 15:01:22 | | 47.21 | 46.99 | 3.08% | | STEP | 2021-07-29 16:08:26 | | 49.00 | 45.75 | 3.02% | | STEP | 2021-07-29 19:03:44 | | 450.00 | 45.75 | 2.61% | 2021-07-30
| | STEP | 2021-07-30 06:01:22 | | 450.00 | 47.00 | 2.61% | | STEP | 2021-07-30 09:01:27 | | 47.55 | 43.34 | 2.42% | | STEP | 2021-07-30 10:01:41 | | 46.09 | 45.85 | -2.14% | | STEP | 2021-07-30 11:01:25 | | 46.11 | 45.89 | -2.31% | | STEP | 2021-07-30 12:01:23 | | 45.40 | 45.35 | -3.59% | | STEP | 2021-07-30 13:01:23 | | 45.87 | 45.78 | -2.80% | | STEP | 2021-07-30 14:01:15 | | 45.90 | 45.80 | -2.74% | | STEP | 2021-07-30 15:01:25 | | 45.79 | 45.72 | -2.76% | | STEP | 2021-07-30 16:01:13 | | 45.51 | 45.44 | -3.53% | | STEP | 2021-07-30 17:01:32 | | 47.55 | 44.78 | -3.36% | | STEP | 2021-07-30 18:03:53 | | 51.00 | 41.31 | -3.36% | | STEP | 2021-07-30 19:04:27 | | 51.00 | 41.31 | -3.17% | 2021-08-02
| | STEP | 2021-08-02 05:01:26 | | 450.00 | 41.31 | -3.17% | | STEP | 2021-08-02 08:01:27 | | 450.00 | 0.01 | -3.32% | | STEP | 2021-08-02 09:01:38 | | 50.00 | 42.16 | -3.32% | | STEP | 2021-08-02 10:01:22 | | 45.44 | 45.15 | -1.23% | | STEP | 2021-08-02 11:01:43 | | 44.97 | 44.77 | -1.63% | | STEP | 2021-08-02 12:01:28 | | 45.06 | 44.91 | -1.05% | | STEP | 2021-08-02 13:01:30 | | 45.49 | 45.26 | -0.40% | | STEP | 2021-08-02 14:01:21 | | 45.39 | 45.22 | -0.57% | | STEP | 2021-08-02 16:01:32 | | 44.86 | 44.77 | -1.43% | | STEP | 2021-08-02 17:01:15 | | 47.97 | 41.31 | -1.43% | | STEP | 2021-08-02 19:01:10 | | 47.97 | 41.31 | -1.75% | 2021-08-03
| | STEP | 2021-08-03 09:01:28 | | 50.00 | 34.11 | -1.75% | | STEP | 2021-08-03 10:01:24 | | 44.74 | 44.53 | -1.23% | | STEP | 2021-08-03 11:01:37 | | 44.82 | 44.61 | -0.58% | | STEP | 2021-08-03 12:01:43 | | 44.89 | 44.62 | -0.45% | | STEP | 2021-08-03 13:01:29 | | 45.23 | 45.07 | 0.65% | | STEP | 2021-08-03 14:01:23 | | 45.18 | 45.01 | 0.69% | | STEP | 2021-08-03 15:01:29 | | 45.71 | 45.57 | 1.67% | | STEP | 2021-08-03 16:01:34 | | 45.14 | 45.07 | 0.53% | | STEP | 2021-08-03 17:01:25 | | 45.13 | 44.08 | 0.60% | | STEP | 2021-08-03 19:04:10 | | 45.13 | 43.85 | 0.24% | 2021-08-04
| | STEP | 2021-08-04 09:01:35 | | 50.00 | 35.00 | 0.24% | | STEP | 2021-08-04 10:01:51 | | 45.41 | 45.24 | 0.38% | | STEP | 2021-08-04 11:01:42 | | 45.24 | 45.10 | 0.82% | | STEP | 2021-08-04 12:01:32 | | 44.92 | 44.79 | -0.51% | | STEP | 2021-08-04 13:01:23 | | 44.69 | 44.55 | -1.13% | | STEP | 2021-08-04 14:01:31 | | 44.84 | 44.70 | -0.84% | | STEP | 2021-08-04 15:01:21 | | 44.79 | 44.71 | -0.75% |
|