Get the Stockscreener App
11.03
2.73%
-0.31
After Hours:
11.07
0.04
+0.36%
Stoneco Ltd Stock (STNE) Price History
The historical daily chart and data for Stoneco Ltd stock (STNE), show that the latest closing stock price as of November 05, 2024, is $11.03.
- Stoneco Ltd all-time high stock price is $95.12, occurred on February 17, 2021.
- The lowest Stoneco Ltd stock price recorded was $6.812 on May 12, 2022. Since then, Stoneco Ltd's stock price has risen over 61.92% to $11.03 now.
- The 52-week high stock price for STNE is $19.46, representing a 76.43% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for STNE is $10.20, indicating a -7.52% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Stoneco Ltd (STNE) stock in the beginning of 2023 was $19.32. The stock closed the year at $9.44, a loss of over -51.14% for the year.
The table below shows more information about STNE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $11.40 | $10.78 | $0.62 | 5,136,845.0 | -2.73% |
| Nov 04, 2024 | $11.60 | $11.08 | $0.5241 | 3,267,504.0 | +2.35% |
| Nov 01, 2024 | $11.41 | $11.01 | $0.405 | 4,627,694.0 | -0.18% |
| Oct 31, 2024 | $11.43 | $11.09 | $0.34 | 1,773,057.0 | -1.51% |
| Oct 30, 2024 | $11.49 | $11.24 | $0.245 | 2,765,156.0 | -2.09% |
| Oct 29, 2024 | $11.80 | $11.49 | $0.31 | 2,282,537.0 | -0.69% |
| Oct 28, 2024 | $11.79 | $11.52 | $0.275 | 2,704,336.0 | +1.13% |
| Oct 25, 2024 | $11.60 | $11.26 | $0.34 | 3,845,480.0 | +1.42% |
| Oct 24, 2024 | $11.31 | $11.05 | $0.2582 | 2,221,540.0 | +1.25% |
| Oct 23, 2024 | $11.31 | $11.01 | $0.30 | 1,801,858.0 | +0.36% |
| Oct 22, 2024 | $11.20 | $10.96 | $0.24 | 1,607,274.0 | +0.91% |
| Oct 21, 2024 | $11.12 | $10.95 | $0.165 | 2,506,947.0 | +0.00% |
| Oct 18, 2024 | $11.25 | $10.96 | $0.295 | 1,930,662.0 | +0.46% |
| Oct 17, 2024 | $10.98 | $10.77 | $0.21 | 1,701,581.0 | +0.46% |
| Oct 16, 2024 | $11.11 | $10.88 | $0.225 | 3,008,945.0 | -0.36% |
| Oct 15, 2024 | $11.20 | $10.93 | $0.2727 | 2,233,469.0 | -2.40% |
| Oct 14, 2024 | $11.34 | $10.83 | $0.505 | 2,537,469.0 | +2.56% |
| Oct 11, 2024 | $10.97 | $10.77 | $0.20 | 3,500,769.0 | -0.18% |
| Oct 10, 2024 | $11.07 | $10.63 | $0.44 | 2,794,882.0 | +1.11% |
| Oct 09, 2024 | $11.14 | $10.72 | $0.417 | 3,034,961.0 | -2.60% |
| Oct 08, 2024 | $11.19 | $10.98 | $0.21 | 1,422,687.0 | -0.27% |
Stoneco Ltd Stock (STNE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stoneco Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STNE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stoneco Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stoneco Ltd Stock (STNE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.60 | $10.78 | $0.8241 | 18,109,557.0 | -0.63% |
| Oct, 2024 | $11.80 | $10.63 | $1.17 | 58,063,904.0 | -1.42% |
| Sep, 2024 | $13.26 | $10.85 | $2.41 | 94,547,066.0 | -15.08% |
| Aug, 2024 | $15.08 | $11.41 | $3.67 | 152,192,331.0 | +1.07% |
| Jul, 2024 | $13.79 | $11.62 | $2.17 | 95,714,349.0 | +9.42% |
| Jun, 2024 | $13.92 | $11.51 | $2.41 | 110,679,906.0 | -13.37% |
| May, 2024 | $17.09 | $13.63 | $3.46 | 118,218,871.0 | -11.28% |
| Apr, 2024 | $17.93 | $15.12 | $2.81 | 103,805,203.0 | -6.08% |
| Mar, 2024 | $17.68 | $15.12 | $2.56 | 112,656,699.0 | -3.49% |
| Feb, 2024 | $19.46 | $16.09 | $3.37 | 90,892,685.0 | +0.12% |
| Jan, 2024 | $18.87 | $16.14 | $2.73 | 113,588,389.0 | -4.66% |
Stoneco Ltd Stock (STNE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.61 | $15.26 | $3.35 | 93,265,348.0 | +15.58% |
| Nov, 2023 | $15.64 | $9.86 | $5.79 | 156,456,291.0 | +57.34% |
| Oct, 2023 | $10.83 | $9.34 | $1.49 | 98,052,890.0 | -7.08% |
| Sep, 2023 | $12.66 | $10.09 | $2.57 | 67,286,179.0 | -12.97% |
| Aug, 2023 | $14.83 | $11.59 | $3.24 | 117,953,089.0 | -15.39% |
| Jul, 2023 | $14.69 | $11.08 | $3.61 | 91,031,034.0 | +13.74% |
| Jun, 2023 | $14.30 | $12.37 | $1.93 | 96,920,845.0 | +1.68% |
| May, 2023 | $14.60 | $11.74 | $2.86 | 114,914,973.0 | +1.70% |
| Apr, 2023 | $12.53 | $8.73 | $3.79 | 114,184,049.0 | +29.14% |
| Mar, 2023 | $9.84 | $8.09 | $1.75 | 147,901,174.0 | +12.10% |
| Feb, 2023 | $11.86 | $8.50 | $3.36 | 84,135,181.0 | -23.75% |
| Jan, 2023 | $11.77 | $8.42 | $3.35 | 88,178,991.0 | +18.22% |
Stoneco Ltd Stock (STNE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.29 | $8.82 | $3.46 | 115,878,165.0 | -19.18% |
| Nov, 2022 | $12.16 | $9.75 | $2.41 | 144,202,575.0 | +11.24% |
| Oct, 2022 | $12.25 | $9.61 | $2.64 | 115,388,658.0 | +10.18% |
| Sep, 2022 | $10.30 | $8.07 | $2.23 | 130,455,705.0 | +0.53% |
| Aug, 2022 | $12.38 | $8.25 | $4.13 | 170,709,215.0 | -1.04% |
| Jul, 2022 | $9.91 | $7.20 | $2.71 | 116,966,911.0 | +24.42% |
| Jun, 2022 | $12.63 | $7.45 | $5.18 | 247,891,472.0 | -23.31% |
| May, 2022 | $10.44 | $6.81 | $3.63 | 156,714,178.0 | +6.58% |
| Apr, 2022 | $12.83 | $9.06 | $3.77 | 143,136,633.0 | -19.49% |
| Mar, 2022 | $15.01 | $8.05 | $6.96 | 290,199,602.0 | +4.09% |
| Feb, 2022 | $16.28 | $9.62 | $6.66 | 127,240,139.0 | -27.86% |
| Jan, 2022 | $19.66 | $13.14 | $6.52 | 121,094,672.0 | -7.59% |
1.09%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):