Canada markets closed

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.95-0.32 (-1.97%)
At close: 04:00PM EST
15.94 -0.01 (-0.06%)
After hours: 05:37PM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202316.2916.2915.6715.9515.954,782,452
Dec 06, 202316.3716.8016.2416.2716.275,164,000
Dec 05, 202316.4016.6415.9916.2116.215,262,500
Dec 04, 202316.2316.6415.9116.4316.436,005,800
Dec 01, 202315.6516.4515.5016.4016.408,078,000
Nov 30, 202315.2315.6415.1115.6015.606,847,900
Nov 29, 202315.0015.4414.9515.3115.316,344,100
Nov 28, 202314.7214.9614.6814.9014.905,092,600
Nov 27, 202314.5014.7914.3414.7114.716,051,500
Nov 24, 202314.1514.5214.1014.5014.502,824,200
Nov 22, 202313.9214.4713.8914.1914.197,292,500
Nov 21, 202313.7513.9513.6613.7213.723,611,800
Nov 20, 202314.0114.1013.7213.9113.914,517,800
Nov 17, 202313.8014.1813.4613.8713.877,451,300
Nov 16, 202313.7414.2213.4913.6813.6811,752,500
Nov 15, 202313.2614.0913.0413.5613.5617,588,100
Nov 14, 202312.4412.9512.3512.8512.8513,796,500
Nov 13, 202311.1512.1611.0912.1012.1020,072,100
Nov 10, 202310.3010.8610.2010.7210.7212,928,600
Nov 09, 202310.6010.6510.2510.2910.294,898,900
Nov 08, 202310.5710.6110.2710.3710.374,635,200
Nov 07, 202310.6810.9310.5810.6010.603,645,400
Nov 06, 202310.9911.1210.6210.6910.694,056,500
Nov 03, 202310.5911.1610.5910.9410.946,012,800
Nov 02, 202310.2310.429.9610.4010.406,468,900
Nov 01, 20239.9110.219.8610.1610.163,775,900
Oct 31, 20239.689.969.689.919.913,676,800
Oct 30, 20239.789.889.669.739.733,901,900
Oct 27, 20239.779.859.559.609.602,349,400
Oct 26, 20239.8510.049.669.719.713,194,600
Oct 25, 20239.959.989.659.829.823,205,300
Oct 24, 202310.0810.379.8910.0910.094,522,600
Oct 23, 20239.8410.209.7110.0110.013,339,600
Oct 20, 202310.1910.259.859.959.952,701,900
Oct 19, 202310.0910.289.9210.1210.124,255,600
Oct 18, 20239.8910.249.8210.0910.095,434,100
Oct 17, 20239.6510.179.6010.0410.044,930,200
Oct 16, 20239.759.889.349.769.764,291,700
Oct 13, 20239.719.889.629.719.714,444,900
Oct 12, 202310.0410.059.549.619.614,383,400
Oct 11, 202310.4110.469.8210.0010.006,067,300
Oct 10, 20239.9710.569.9110.4010.406,132,800
Oct 09, 20239.8710.049.679.919.914,964,900
Oct 06, 20239.9710.139.7210.0110.019,506,900
Oct 05, 202310.3410.489.9510.0810.084,670,300
Oct 04, 202310.6510.8310.4510.5010.505,550,100
Oct 03, 202310.5110.7810.1310.2510.254,149,300
Oct 02, 202310.6210.7310.5310.6810.683,110,400
Sept 29, 202310.7711.0210.5610.6710.673,410,600
Sept 28, 202310.2610.7110.1810.6410.643,122,000
Sept 27, 202310.3810.5410.0910.2410.243,426,300
Sept 26, 202310.4210.5210.1910.3210.324,007,800
Sept 25, 202310.4410.7110.3710.5210.523,732,600
Sept 22, 202310.5110.6710.3710.6410.644,278,600
Sept 21, 202310.5510.6510.3510.4010.403,618,700
Sept 20, 202311.1111.2210.6910.7510.754,440,900
Sept 19, 202311.3311.3610.8710.9610.963,917,800
Sept 18, 202311.3211.5611.2811.3911.392,851,400
Sept 15, 202311.5611.7711.3311.3611.363,886,100
Sept 14, 202311.7011.7011.2711.6111.612,949,400
Sept 13, 202311.5711.7211.4711.5811.582,820,900
Sept 12, 202311.5011.7711.4611.5311.532,356,200
Sept 11, 202311.5911.7711.5111.6711.673,303,900
Sept 08, 202311.6811.6911.3611.4911.494,182,800
Sept 07, 202311.8111.8811.6111.6911.693,017,000
Sept 06, 202312.2912.3611.9011.9511.952,958,400
Sept 05, 202312.3712.4512.1312.2812.282,352,400
Sept 01, 202312.4012.6612.2612.5412.542,925,900
Aug 31, 202312.3012.3312.0612.2612.263,041,700
Aug 30, 202312.5712.6012.2212.2512.253,316,900
Aug 29, 202312.0512.6911.9512.6612.663,547,400
Aug 28, 202312.2012.2411.7512.1012.104,026,800
Aug 25, 202311.8112.3911.5912.1912.194,922,600
Aug 24, 202312.2712.2811.7911.8311.833,945,600
Aug 23, 202312.3912.5912.2212.2712.273,885,700
Aug 22, 202312.4512.6012.0612.3112.313,281,300
Aug 21, 202312.3512.6712.0012.3512.355,469,100
Aug 18, 202312.1012.5411.8512.3212.326,748,600
Aug 17, 202313.6713.7012.1212.3312.3315,689,300
Aug 16, 202314.0914.1513.2813.3413.348,555,400
Aug 15, 202313.2613.8112.8613.6213.625,823,400
Aug 14, 202313.5213.6813.1213.4313.437,325,600
Aug 11, 202313.5113.9713.3313.6013.603,751,000
Aug 10, 202313.8514.1113.5413.6813.685,452,200
Aug 09, 202313.8113.9613.4113.6313.632,950,700
Aug 08, 202313.7413.7913.4313.7713.772,948,400
Aug 07, 202313.5014.1713.4014.1314.133,636,700
Aug 04, 202313.9014.0713.4613.4913.494,162,600
Aug 03, 202313.9214.3613.7813.8313.836,262,600
Aug 02, 202314.2514.3013.3313.6013.606,193,200
Aug 01, 202314.3514.8314.3214.6514.654,336,000
Jul 31, 202314.1614.6913.9514.4914.496,922,000
Jul 28, 202313.4513.9013.2713.8113.814,308,300
Jul 27, 202313.6013.7613.1013.2613.264,184,300
Jul 26, 202313.4013.6813.1213.4413.443,011,400
Jul 25, 202313.5313.8213.2313.2913.294,072,900
Jul 24, 202313.2013.7512.9313.4113.415,827,500
Jul 21, 202312.5613.2212.4813.0913.095,483,800
Jul 20, 202312.0612.5212.0312.4412.442,847,700
Jul 19, 202312.4312.5412.1312.1712.173,344,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...