Step Two Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.03	23.00	21.03	23.00	23.00	-	2
Aug 20, 2026	23.35	23.40	21.55	23.00	23.00	-1.92%	8
Aug 19, 2026	23.68	23.68	21.56	23.45	23.45	-1.01%	327
Aug 18, 2026	23.85	23.85	21.45	23.69	23.69	8.82%	235
Aug 17, 2026	24.70	24.70	21.66	21.77	21.77	-9.06%	999
Aug 14, 2026	20.51	24.43	20.51	23.94	23.94	6.40%	15
Aug 13, 2026	21.51	24.36	21.51	22.50	22.50	-5.18%	369
Aug 12, 2026	24.46	24.46	23.73	23.73	23.73	1.15%	1,027
Aug 11, 2026	23.50	23.50	21.59	23.46	23.46	-2.17%	622
Aug 10, 2026	22.43	23.98	21.01	23.98	23.98	6.91%	220
Aug 7, 2026	20.15	22.97	20.15	22.43	22.43	6.51%	447
Aug 6, 2026	21.50	22.00	21.00	21.06	21.06	-3.08%	610
Aug 5, 2026	20.94	21.98	20.01	21.73	21.73	3.77%	742
Aug 4, 2026	19.95	20.94	19.95	20.94	20.94	4.96%	106
Aug 3, 2026	21.32	21.32	19.86	19.95	19.95	-4.55%	4
Jul 29, 2026	22.00	22.11	20.90	20.90	20.90	-4.44%	206
Jul 28, 2026	21.60	22.00	21.60	21.87	21.87	1.72%	6
Jul 27, 2026	21.60	21.60	21.50	21.50	21.50	-	5
Jul 23, 2026	21.50	21.50	21.50	21.50	21.50	-	1
Jul 22, 2026	22.50	22.50	21.00	21.50	21.50	-	106
Jul 21, 2026	21.50	21.50	21.50	21.50	21.50	4.88%	1
Jul 20, 2026	20.50	20.50	20.50	20.50	20.50	-1.91%	12
Jul 17, 2026	22.17	22.50	20.87	20.90	20.90	-4.83%	718
Jul 16, 2026	21.96	21.96	21.96	21.96	21.96	-	22
Jul 15, 2026	21.96	21.96	21.02	21.96	21.96	-	76
Jul 14, 2026	20.50	22.00	20.50	21.96	21.96	4.52%	407
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