Step Two Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	22.37	22.99	20.84	21.01	21.01	-4.20%	117
Jul 10, 2026	21.93	22.49	21.93	21.93	21.93	2.00%	139
Jul 9, 2026	21.99	21.99	21.50	21.50	21.50	2.33%	727
Jul 8, 2026	22.75	22.75	20.65	21.01	21.01	-3.18%	145
Jul 7, 2026	21.41	22.94	21.04	21.70	21.70	-0.69%	1,381
Jul 6, 2026	21.85	21.85	21.35	21.85	21.85	-1.84%	353
Jul 3, 2026	22.55	22.55	21.93	22.26	22.26	3.53%	256
Jul 2, 2026	21.15	21.50	21.15	21.50	21.50	1.65%	34
Jul 1, 2026	22.15	22.15	21.15	21.15	21.15	-4.99%	727
Jun 30, 2026	22.99	23.03	22.25	22.26	22.26	1.46%	1,837
Jun 29, 2026	22.99	23.03	21.94	21.94	21.94	-	3,445
Jun 25, 2026	20.00	21.94	20.00	21.94	21.94	4.23%	174
Jun 22, 2026	20.68	22.00	20.67	21.05	21.05	-3.22%	2,529
Jun 19, 2026	21.76	21.76	21.75	21.75	21.75	-4.86%	405
Jun 18, 2026	24.60	24.60	22.61	22.86	22.86	-3.22%	792
Jun 17, 2026	23.63	23.63	22.45	23.62	23.62	-0.04%	1,458
Jun 16, 2026	26.11	26.11	23.63	23.63	23.63	-4.99%	5,778
Jun 15, 2026	24.71	25.91	24.71	24.87	24.87	-4.01%	51
Jun 9, 2026	26.01	26.01	25.80	25.91	25.91	-4.25%	2
Jun 8, 2026	27.01	27.10	27.01	27.06	27.06	-4.11%	3
Jun 3, 2026	29.70	29.70	28.22	28.22	28.22	-4.98%	8,753
Jun 1, 2026	29.70	29.70	29.70	29.70	29.70	-4.99%	6,500
May 29, 2026	31.26	31.26	31.26	31.26	31.26	-4.98%	30
May 27, 2026	32.90	32.90	32.90	32.90	32.90	-2.08%	300
May 22, 2026	33.59	33.60	33.59	33.60	33.60	-0.59%	75
May 20, 2026	32.35	33.80	32.30	33.80	33.80	-0.59%	140
May 19, 2026	32.75	35.50	32.72	34.00	34.00	-1.28%	432
May 18, 2026	32.80	34.44	31.16	34.44	34.44	5.00%	479
May 14, 2026	32.80	32.80	32.80	32.80	32.80	-0.12%	5
May 13, 2026	32.84	32.84	32.84	32.84	32.84	-0.48%	2
May 4, 2026	33.00	33.00	33.00	33.00	33.00	-	18
Apr 29, 2026	33.00	33.00	33.00	33.00	33.00	-0.90%	3
Apr 28, 2026	33.30	33.30	33.30	33.30	33.30	-4.86%	18
Apr 27, 2026	36.50	36.50	35.00	35.00	35.00	-4.76%	31
Apr 24, 2026	33.30	36.75	33.30	36.75	36.75	5.00%	26
Apr 23, 2026	34.00	35.00	34.00	35.00	35.00	-1.96%	6
Apr 22, 2026	32.35	35.70	32.35	35.70	35.70	5.00%	3
Apr 20, 2026	34.00	34.00	34.00	34.00	34.00	3.06%	5
Apr 17, 2026	31.90	32.99	31.90	32.99	32.99	3.13%	35
Apr 16, 2026	30.00	31.99	30.00	31.99	31.99	4.89%	329
Apr 15, 2026	30.01	31.00	30.01	30.50	30.50	-2.56%	1,949
Apr 13, 2026	31.30	31.30	31.30	31.30	31.30	-4.86%	5
Apr 7, 2026	34.54	34.54	32.90	32.90	32.90	-	56
Apr 6, 2026	31.50	32.90	31.50	32.90	32.90	4.78%	160
Apr 2, 2026	31.40	31.40	31.40	31.40	31.40	-0.32%	70
Mar 30, 2026	32.63	32.63	31.00	31.50	31.50	1.35%	202
Mar 27, 2026	29.56	31.18	29.56	31.08	31.08	4.65%	2,667
Mar 25, 2026	29.70	29.70	29.70	29.70	29.70	4.98%	249
Mar 24, 2026	25.70	28.29	25.69	28.29	28.29	4.78%	361
Mar 20, 2026	27.00	27.00	27.00	27.00	27.00	-1.46%	1