Canada markets closed

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.86-0.42 (-4.09%)
At close: 04:00PM EST
9.84 -0.02 (-0.20%)
After hours: 07:59PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202210.2010.219.789.869.866,825,569
Dec 08, 202210.4010.7310.2210.2810.287,060,300
Dec 07, 202210.6610.6610.0110.2710.277,027,200
Dec 06, 202211.3111.4210.7810.9610.964,672,800
Dec 05, 202211.8211.9811.1111.2711.274,878,800
Dec 02, 202211.4911.9811.4211.9111.915,107,800
Dec 01, 202211.9712.2911.5511.7511.759,848,200
Nov 30, 202211.0411.7210.9911.6811.687,279,700
Nov 29, 202210.6511.0910.6510.9210.923,586,800
Nov 28, 202210.7711.0510.5010.5810.584,239,400
Nov 25, 202210.3510.4110.0910.3110.313,464,900
Nov 23, 202211.0911.2010.2410.4410.4410,255,800
Nov 22, 202211.1111.4110.7311.2411.244,458,400
Nov 21, 202211.4111.7510.8911.1811.186,402,200
Nov 18, 202211.3311.7610.9611.5311.5316,934,800
Nov 17, 202210.1210.299.759.879.879,739,900
Nov 16, 202211.1511.2410.4110.4710.477,804,100
Nov 15, 202211.3911.6711.1011.3911.395,177,300
Nov 14, 202210.9211.2710.7210.9510.954,596,200
Nov 11, 202210.3411.3210.3111.0511.056,924,900
Nov 10, 202210.9711.2110.1910.2210.228,625,600
Nov 09, 202210.5010.5410.2310.2310.233,430,900
Nov 08, 202210.6911.2210.5810.7510.754,857,800
Nov 07, 202210.9310.9510.4310.7010.704,298,200
Nov 04, 202211.9912.1010.6910.8110.8111,427,800
Nov 03, 202210.2512.1610.2112.0412.0412,149,300
Nov 02, 202210.9611.1410.4810.4910.495,414,500
Nov 01, 202210.8711.1110.6511.0111.013,114,700
Oct 31, 202210.0910.519.9510.5010.504,580,500
Oct 28, 20229.8610.179.6310.1710.176,243,800
Oct 27, 202210.2610.509.819.899.895,623,600
Oct 26, 202210.2510.7910.1110.2210.225,135,600
Oct 25, 202210.3210.9010.3210.4510.453,669,500
Oct 24, 202210.3910.419.9810.2910.293,590,800
Oct 21, 202210.0210.499.8410.4210.425,618,700
Oct 20, 202210.4210.719.9510.1010.105,192,900
Oct 19, 202210.5110.8310.3910.4210.423,498,400
Oct 18, 202211.1311.3510.6010.8010.804,182,400
Oct 17, 202210.4110.9910.3910.6910.694,637,800
Oct 14, 202211.0611.179.9810.0110.015,401,600
Oct 13, 202210.1511.029.9410.7710.776,988,300
Oct 12, 202210.6410.8010.3010.7510.754,270,200
Oct 11, 202211.2311.3010.4110.6110.616,768,900
Oct 10, 202211.6911.8211.0911.3311.335,172,900
Oct 07, 202211.5112.0711.3911.6411.647,225,500
Oct 06, 202211.7212.2511.6711.8811.884,588,600
Oct 05, 202211.3211.9011.1811.7511.755,478,000
Oct 04, 202211.0511.7310.9911.6911.698,268,300
Oct 03, 20229.8110.659.6110.5510.559,247,800
Sept 30, 20228.979.748.949.539.538,242,200
Sept 29, 20229.519.538.869.079.078,730,400
Sept 28, 20229.179.929.029.819.816,346,100
Sept 27, 20229.009.798.959.109.108,598,300
Sept 26, 20229.179.578.718.738.738,952,800
Sept 23, 20229.309.408.999.279.274,869,500
Sept 22, 20229.8810.039.369.579.578,478,500
Sept 21, 20229.8010.309.559.949.947,713,400
Sept 20, 20229.239.779.099.689.687,812,100
Sept 19, 20228.919.408.869.389.384,664,500
Sept 16, 20229.149.298.889.049.047,926,900
Sept 15, 20229.249.799.189.489.483,163,300
Sept 14, 20229.279.458.969.439.433,128,700
Sept 13, 20229.069.468.929.289.284,845,200
Sept 12, 20229.589.929.529.799.793,928,300
Sept 09, 20228.979.508.979.459.455,247,900
Sept 08, 20228.558.758.468.748.743,703,900
Sept 07, 20228.258.788.158.768.764,832,300
Sept 06, 20228.518.528.078.268.268,212,200
Sept 02, 20229.349.408.828.908.905,558,600
Sept 01, 20229.389.408.799.199.195,494,600
Aug 31, 20229.659.849.269.489.484,490,800
Aug 30, 20229.809.969.399.519.514,216,600
Aug 29, 20229.379.949.359.549.544,143,400
Aug 26, 20229.9310.249.479.609.607,025,400
Aug 25, 202210.0010.129.799.999.995,674,500
Aug 24, 20229.3910.209.359.909.907,806,300
Aug 23, 20228.759.378.539.359.358,440,100
Aug 22, 20228.519.098.508.728.729,513,300
Aug 19, 20229.769.878.259.069.0633,897,000
Aug 18, 202211.6011.7311.3111.6611.668,566,600
Aug 17, 202211.5511.9611.3311.7211.726,016,000
Aug 16, 202212.3312.3911.6211.7911.798,304,200
Aug 15, 202211.8712.2311.7712.1012.104,748,400
Aug 12, 202211.6612.1111.4812.0612.065,434,000
Aug 11, 202212.2012.2411.2111.3111.314,889,100
Aug 10, 202211.9912.1811.8411.9411.944,099,500
Aug 09, 202211.4411.5811.1411.3711.373,890,700
Aug 08, 202211.2712.0011.2111.6611.666,418,900
Aug 05, 202210.5711.3910.4311.0711.077,094,900
Aug 04, 202210.7011.2210.5711.0711.077,976,600
Aug 03, 20229.8110.549.7110.5010.508,503,900
Aug 02, 20229.249.729.189.489.485,011,800
Aug 01, 20229.419.669.019.429.424,552,900
Jul 29, 20229.589.709.329.589.583,977,400
Jul 28, 20229.599.919.239.669.664,967,200
Jul 27, 20229.129.809.099.779.774,640,300
Jul 26, 20229.089.208.708.808.807,477,800
Jul 25, 20229.229.419.009.269.263,679,400
Jul 22, 20229.559.628.999.179.175,814,600
Jul 21, 20229.419.629.229.529.523,225,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...