Get the Stockscreener App
9.22
1.28%
-0.12
After Hours:
9.15
-0.07
-0.76%
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 February 06, 2025, is $9.22.
- 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 35.35% to $9.22 now.
- The 52-week high stock price for STNE is $19.46, representing a 111.06% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for STNE is $7.7223, indicating a -16.24% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Stoneco Ltd (STNE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $9.41 | $9.18 | $0.235 | 2,216,758.0 | -1.28% |
| Feb 05, 2025 | $9.62 | $9.29 | $0.335 | 4,234,793.0 | -0.53% |
| Feb 04, 2025 | $9.64 | $8.82 | $0.82 | 5,834,751.0 | +5.62% |
| Feb 03, 2025 | $9.09 | $8.81 | $0.28 | 6,272,451.0 | -3.05% |
| Jan 31, 2025 | $9.60 | $9.17 | $0.43 | 4,338,594.0 | -3.58% |
| Jan 30, 2025 | $9.69 | $8.94 | $0.75 | 8,768,996.0 | +7.22% |
| Jan 29, 2025 | $9.09 | $8.69 | $0.395 | 4,732,143.0 | +0.34% |
| Jan 28, 2025 | $9.07 | $8.83 | $0.24 | 3,161,589.0 | -0.79% |
| Jan 27, 2025 | $8.96 | $8.64 | $0.315 | 4,750,803.0 | +2.53% |
| Jan 24, 2025 | $8.89 | $8.60 | $0.295 | 5,345,730.0 | +1.52% |
| Jan 23, 2025 | $8.77 | $8.52 | $0.25 | 5,167,110.0 | -0.23% |
| Jan 22, 2025 | $8.76 | $8.43 | $0.33 | 4,831,026.0 | +1.66% |
| Jan 21, 2025 | $8.62 | $8.38 | $0.245 | 4,560,100.0 | -1.40% |
| Jan 17, 2025 | $8.63 | $8.39 | $0.235 | 4,837,299.0 | +1.66% |
| Jan 16, 2025 | $8.59 | $8.20 | $0.385 | 6,006,858.0 | -3.66% |
| Jan 15, 2025 | $8.83 | $8.45 | $0.38 | 5,451,267.0 | +6.20% |
| Jan 14, 2025 | $8.26 | $8.12 | $0.14 | 4,277,974.0 | +1.11% |
| Jan 13, 2025 | $8.16 | $7.72 | $0.4377 | 4,591,689.0 | +3.69% |
| Jan 10, 2025 | $8.01 | $7.73 | $0.275 | 7,273,963.0 | -1.51% |
| Jan 08, 2025 | $8.19 | $7.95 | $0.245 | 5,357,804.0 | -3.98% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $9.64 | $8.81 | $0.83 | 20,775,511.0 | +0.55% |
| Jan, 2025 | $9.69 | $7.72 | $1.97 | 100,747,326.0 | +15.06% |
Stoneco Ltd Stock (STNE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.80 | $7.83 | $1.97 | 117,942,557.0 | -16.88% |
| Nov, 2024 | $11.78 | $9.06 | $2.72 | 130,731,744.0 | -14.59% |
| 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% |
0.37%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):