Free Trial

STEP Energy Services (STEP) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free STEP Stock Alerts
C$3.99
+0.03 (+0.76%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

STEP Energy Services Stock Price Performance

5 Day
Performance
-0.99%
1 Month
Performance
-4.09%
3 Month
Performance
-5.67%
6 Month
Performance
-2.68%
Year-To-Date
Performance
+1.79%
1 Year
Performance
+29.13%
Receive STEP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for STEP Energy Services and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

STEP Stock Chart for Wednesday, May, 8, 2024

STEP Chart by TradingView

STEP Energy Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024C$3.96C$3.99
+0.76%		C$4.01C$3.9054,147 shsC$286.52 million
05/07/2024C$4.03C$3.96
-1.74%		C$4.00C$3.9641,505 shsC$284.37 million
05/06/2024C$4.03C$4.03C$4.09C$3.9651,247 shsC$287.98 million
05/03/2024C$3.98C$4.03
+1.26%		C$4.04C$3.9731,257 shsC$287.98 million
05/02/2024C$3.90C$3.98
+2.05%		C$3.98C$3.9126,749 shsC$284.41 million
05/01/2024C$3.92C$3.90
-0.51%		C$4.00C$3.87129,656 shsC$278.69 million
04/30/2024C$4.08C$3.92
-3.92%		C$4.07C$3.92127,736 shsC$280.12 million
04/29/2024C$4.04C$4.08
+0.99%		C$4.08C$3.9589,011 shsC$291.56 million
04/26/2024C$4.00C$4.04
+1.00%		C$4.12C$3.9970,890 shsC$288.70 million
04/25/2024C$4.01C$4.00
-0.25%		C$4.07C$3.9575,000 shsC$285.84 million
04/24/2024C$3.97C$4.01
+1.01%		C$4.12C$3.9370,134 shsC$286.56 million
04/23/2024C$3.88C$3.97
+2.32%		C$4.05C$3.8851,057 shsC$283.70 million
04/22/2024C$3.90C$3.88
-0.51%		C$3.99C$3.8836,121 shsC$277.27 million
04/19/2024C$3.90C$3.90C$4.00C$3.9043,557 shsC$278.69 million
04/18/2024C$3.97C$3.90
-1.76%		C$4.02C$3.8786,426 shsC$278.69 million
04/17/2024C$4.01C$3.97
-1.00%		C$4.10C$3.9649,560 shsC$283.70 million
04/16/2024C$4.02C$4.01
-0.25%		C$4.08C$3.9461,734 shsC$286.56 million
04/15/2024C$4.04C$4.02
-0.50%		C$4.09C$3.9755,360 shsC$287.27 million
04/12/2024C$4.12C$4.04
-1.94%		C$4.22C$4.0461,816 shsC$288.70 million
04/11/2024C$4.09C$4.12
+0.73%		C$4.18C$4.0569,832 shsC$294.42 million
04/10/2024C$4.08C$4.09
+0.25%		C$4.19C$3.91175,698 shsC$292.27 million
04/09/2024C$4.16C$4.08
-1.92%		C$4.21C$4.0564,111 shsC$291.56 million
04/08/2024C$4.13C$4.16
+0.73%		C$4.22C$4.0280,155 shsC$297.27 million
04/05/2024C$3.99C$4.13
+3.51%		C$4.17C$4.0583,896 shsC$295.13 million
04/04/2024C$3.92C$3.99
+1.79%		C$4.05C$3.90120,954 shsC$285.13 million
04/03/2024C$3.75C$3.92
+4.53%		C$3.94C$3.79114,190 shsC$280.12 million
04/02/2024C$3.71C$3.75
+1.08%		C$3.80C$3.6656,463 shsC$267.98 million
04/01/2024C$3.70C$3.71
+0.27%		C$3.74C$3.6657,628 shsC$265.12 million
03/29/2024C$3.70C$3.70C$3.71C$3.6290,228 shsC$264.40 million
03/28/2024C$3.62C$3.70
+2.21%		C$3.71C$3.6290,228 shsC$264.40 million
03/27/2024C$3.55C$3.62
+1.97%		C$3.62C$3.53103,255 shsC$258.69 million
03/26/2024C$3.59C$3.55
-1.11%		C$3.59C$3.5282,302 shsC$253.68 million
03/25/2024C$3.57C$3.59
+0.56%		C$3.63C$3.5399,049 shsC$256.54 million
03/22/2024C$3.57C$3.57C$3.61C$3.53131,856 shsC$255.11 million
03/21/2024C$3.56C$3.57
+0.28%		C$3.60C$3.51104,841 shsC$255.11 million
03/20/2024C$3.58C$3.56
-0.56%		C$3.59C$3.48110,226 shsC$254.40 million
03/19/2024C$3.51C$3.58
+1.99%		C$3.60C$3.4882,624 shsC$255.83 million
03/18/2024C$3.48C$3.51
+0.86%		C$3.54C$3.41112,950 shsC$250.83 million
03/15/2024C$3.48C$3.48C$3.59C$3.48156,252 shsC$251.36 million
03/14/2024C$3.56C$3.48
-2.25%		C$3.59C$3.48205,711 shsC$251.36 million
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
03/13/2024C$3.75C$3.56
-5.07%		C$3.81C$3.37692,980 shsC$257.14 million
03/12/2024C$4.31C$3.75
-12.99%		C$3.80C$3.42979,835 shsC$270.86 million
03/11/2024C$4.45C$4.31
-3.15%		C$4.45C$4.2963,033 shsC$311.31 million
03/08/2024C$4.50C$4.45
-1.11%		C$4.58C$4.3973,352 shsC$321.42 million
03/07/2024C$4.36C$4.50
+3.21%		C$4.52C$4.3051,388 shsC$325.04 million
03/06/2024C$4.28C$4.36
+1.87%		C$4.41C$4.3032,056 shsC$314.92 million
03/05/2024C$4.28C$4.28C$4.34C$4.2746,112 shsC$309.14 million
03/04/2024C$4.30C$4.28
-0.47%		C$4.34C$4.2761,216 shsC$309.14 million
03/01/2024C$4.37C$4.30
-1.60%		C$4.46C$4.2853,875 shsC$310.59 million
02/29/2024C$4.28C$4.37
+2.10%		C$4.43C$4.2961,110 shsC$315.65 million
02/28/2024C$4.30C$4.28
-0.47%		C$4.38C$4.2647,812 shsC$309.14 million
02/27/2024C$4.30C$4.30C$4.46C$4.2945,028 shsC$310.59 million
02/26/2024C$4.27C$4.30
+0.70%		C$4.42C$4.3055,740 shsC$310.59 million
02/23/2024C$4.47C$4.27
-4.47%		C$4.51C$4.2679,142 shsC$308.42 million
02/22/2024C$4.60C$4.47
-2.83%		C$4.59C$4.4627,850 shsC$322.87 million
02/21/2024C$4.50C$4.60
+2.22%		C$4.63C$4.3152,968 shsC$332.26 million
02/20/2024C$4.64C$4.50
-3.02%		C$4.64C$4.4827,908 shsC$325.04 million
02/19/2024C$4.64C$4.64C$4.65C$4.45104,998 shsC$335.15 million
02/16/2024C$4.50C$4.64
+3.11%		C$4.65C$4.45104,998 shsC$335.15 million
02/15/2024C$4.24C$4.50
+6.13%		C$4.50C$4.28180,873 shsC$325.04 million
02/14/2024C$4.15C$4.24
+2.17%		C$4.27C$4.1529,633 shsC$306.26 million
02/13/2024C$4.31C$4.15
-3.71%		C$4.28C$4.1587,235 shsC$299.75 million
02/12/2024C$4.21C$4.31
+2.38%		C$4.37C$4.2182,037 shsC$311.31 million
02/09/2024C$4.23C$4.21
-0.47%		C$4.32C$4.1682,366 shsC$304.09 million
02/08/2024C$4.28C$4.23
-1.17%		C$4.30C$4.15116,893 shsC$305.53 million
02/07/2024C$4.42C$4.28
-3.17%		C$4.45C$4.2776,965 shsC$309.14 million

Related Companies:
This page (TSE:STEP) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press