Canada markets closed

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.06+0.75 (+6.63%)
At close: 04:00PM EDT
12.03 -0.03 (-0.25%)
After hours: 07:31PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202211.6612.1111.4812.0612.065,425,307
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, 202210.5711.3910.4311.0711.077,094,300
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, 20229.589.709.329.589.583,971,200
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, 20229.559.628.999.179.175,811,200
Jul 21, 20229.419.629.229.529.523,225,400
Jul 20, 20229.329.709.199.509.505,954,700
Jul 19, 20228.909.298.779.279.275,890,900
Jul 18, 20228.809.328.588.658.6510,858,000
Jul 15, 20228.338.758.238.598.597,067,100
Jul 14, 20228.658.748.078.088.087,250,000
Jul 13, 20228.198.808.028.748.747,343,900
Jul 12, 20227.858.617.838.508.507,763,500
Jul 11, 20228.208.237.737.867.866,710,600
Jul 08, 20228.288.628.148.428.424,390,500
Jul 07, 20228.258.568.118.528.524,357,000
Jul 06, 20228.268.458.008.218.214,578,700
Jul 05, 20227.588.317.208.288.287,769,400
Jul 01, 20227.658.017.647.777.777,039,600
Jun 30, 20227.938.037.457.707.707,329,200
Jun 29, 20228.138.157.798.088.0811,036,600
Jun 28, 20228.848.898.208.248.247,355,800
Jun 27, 20228.908.998.538.848.848,724,800
Jun 24, 20228.599.228.498.868.8642,626,400
Jun 23, 20228.228.698.098.508.507,149,800
Jun 22, 20227.928.467.848.208.206,474,400
Jun 21, 20228.358.648.038.108.1011,545,500
Jun 17, 20227.748.307.738.108.1011,661,200
Jun 16, 20228.148.147.597.637.639,928,900
Jun 15, 20228.338.637.978.518.518,615,200
Jun 14, 20228.338.407.868.238.237,907,500
Jun 13, 20228.478.628.098.118.119,064,600
Jun 10, 20229.7710.028.969.079.0710,767,800
Jun 09, 202211.6911.7010.1010.1210.1212,339,000
Jun 08, 202212.1312.4111.7411.8911.898,359,900
Jun 07, 202211.6912.1411.4112.1312.1310,616,200
Jun 06, 202211.9112.6311.5612.0612.0614,094,900
Jun 03, 202211.2911.8810.7711.8011.8031,043,700
Jun 02, 20229.6610.589.5010.4210.4211,901,500
Jun 01, 202210.0510.369.689.729.727,312,800
May 31, 202210.3010.449.8010.0410.045,948,600
May 27, 20229.8310.349.8010.2810.284,877,600
May 26, 20229.349.859.239.719.715,198,700
May 25, 20228.989.518.919.439.434,267,600
May 24, 20229.309.458.939.039.035,930,400
May 23, 20229.309.729.119.609.607,230,000
May 20, 20229.519.678.879.339.335,740,100
May 19, 20228.699.618.699.359.356,851,200
May 18, 20228.639.378.628.768.766,142,900
May 17, 20228.619.078.308.908.906,684,200
May 16, 20229.069.188.348.368.367,672,500
May 13, 20227.588.737.568.728.7210,479,700
May 12, 20227.007.626.817.267.2613,717,200
May 11, 20227.807.907.207.247.249,867,900
May 10, 20228.048.357.467.867.868,677,800
May 09, 20228.218.357.717.787.789,933,500
May 06, 20228.878.878.108.518.5110,381,600
May 05, 20229.729.738.718.898.898,808,600
May 04, 20229.7210.079.019.999.997,727,600
May 03, 20229.8310.029.469.649.644,986,000
May 02, 20229.409.909.209.899.895,794,900
Apr 29, 20229.6810.039.389.429.424,558,200
Apr 28, 20229.689.799.209.709.708,094,200
Apr 27, 20229.469.779.219.509.507,614,300
Apr 26, 20229.569.579.069.309.307,682,700
Apr 25, 20229.219.739.099.699.699,384,600
Apr 22, 20229.649.969.199.289.285,983,600
Apr 21, 202210.3510.679.409.569.567,875,300
Apr 20, 202210.9811.1910.1110.1410.147,678,000
Apr 19, 202210.2011.2710.1711.0611.069,594,900
Apr 18, 202210.0810.389.8010.3310.335,951,900
Apr 14, 202210.6210.7110.1610.1910.194,703,700
Apr 13, 202210.4210.7510.2910.7110.715,120,500
Apr 12, 202211.2911.5710.3910.4510.456,555,500
Apr 11, 202210.7511.3010.6610.9610.964,546,400
Apr 08, 202211.2611.3810.8011.0111.015,103,000
Apr 07, 202211.3311.6810.8511.2511.256,862,700
Apr 06, 202211.3111.6011.0111.4711.477,451,700
Apr 05, 202212.5412.5411.5711.6411.647,908,600
Apr 04, 202212.2712.8212.2712.5612.568,289,100
Apr 01, 202211.8212.8311.8212.1412.1412,174,000
Mar 31, 202212.1212.2311.2511.7011.709,417,300
Mar 30, 202212.8013.1112.0712.0912.097,507,600
Mar 29, 202212.6113.1312.6013.0013.0011,471,700
Mar 28, 202212.5112.8011.9612.2812.289,772,000
Mar 25, 202214.1414.2612.1612.3012.3014,028,300
Mar 24, 202214.4314.5013.7414.3514.3510,986,300
Mar 23, 202214.1114.9913.7314.2314.2312,547,500
Mar 22, 202213.4615.0113.3314.3214.3214,432,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...