NASDAQ:STNE
StoneCo Stock Price (Quote)
$16.80
+0.0700 (+0.418%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 STNE stock ended at $16.80. This is 0.418% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.94% from a day low at $16.77 to a day high of $17.09. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $16.90 | $17.09 | $16.77 | $16.80 | 2 820 226 |
| May 03, 2024 | $16.59 | $17.04 | $16.57 | $16.73 | 3 349 259 |
| May 02, 2024 | $15.97 | $16.29 | $15.63 | $16.27 | 2 974 573 |
| May 01, 2024 | $15.58 | $15.91 | $15.25 | $15.74 | 3 829 320 |
| Apr 30, 2024 | $16.00 | $16.15 | $15.57 | $15.60 | 3 431 090 |
| Apr 29, 2024 | $16.52 | $16.59 | $16.10 | $16.19 | 2 637 827 |
| Apr 26, 2024 | $15.75 | $16.38 | $15.75 | $16.35 | 5 683 446 |
| Apr 25, 2024 | $15.41 | $15.70 | $15.16 | $15.57 | 4 168 872 |
| Apr 24, 2024 | $15.79 | $15.86 | $15.42 | $15.83 | 4 257 583 |
| Apr 23, 2024 | $15.27 | $15.84 | $15.23 | $15.78 | 4 193 369 |
| Apr 22, 2024 | $15.50 | $15.67 | $15.22 | $15.27 | 4 753 785 |
| Apr 19, 2024 | $15.20 | $15.53 | $15.12 | $15.30 | 7 051 660 |
| Apr 18, 2024 | $15.44 | $15.74 | $15.18 | $15.26 | 3 702 273 |
| Apr 17, 2024 | $15.42 | $15.62 | $15.21 | $15.25 | 3 822 959 |
| Apr 16, 2024 | $15.44 | $15.63 | $15.19 | $15.29 | 4 874 682 |
| Apr 15, 2024 | $16.13 | $16.30 | $15.62 | $15.67 | 4 635 729 |
| Apr 12, 2024 | $16.41 | $16.52 | $15.98 | $16.12 | 3 429 553 |
| Apr 11, 2024 | $16.42 | $16.72 | $16.26 | $16.64 | 3 673 341 |
| Apr 10, 2024 | $16.74 | $17.23 | $16.37 | $16.53 | 4 893 230 |
| Apr 09, 2024 | $17.84 | $17.93 | $17.13 | $17.28 | 4 588 318 |
| Apr 08, 2024 | $16.90 | $17.68 | $16.90 | $17.68 | 6 222 121 |
| Apr 05, 2024 | $16.83 | $17.02 | $16.51 | $16.83 | 4 400 690 |
| Apr 04, 2024 | $16.50 | $17.32 | $16.50 | $16.85 | 7 799 854 |
| Apr 03, 2024 | $16.04 | $16.52 | $16.04 | $16.32 | 3 796 378 |
| Apr 02, 2024 | $16.29 | $16.87 | $16.16 | $16.24 | 5 366 762 |
