Free Trial

StoneCo (STNE) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free STNE Stock Alerts
$13.06
-0.18 (-1.36%)
(As of 02:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

StoneCo Stock Price Performance

5 Day
Performance
-1.21%
1 Month
Performance
-21.33%
3 Month
Performance
-21.70%
6 Month
Performance
-17.55%
Year-To-Date
Performance
-27.57%
1 Year
Performance
+2.83%
Receive STNE Stock News and Ratings via Email

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

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

STNE Stock Chart for Monday, June, 10, 2024

STNE Chart by TradingView

StoneCo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$13.53$13.24
-2.14%		$13.45$13.234.26 million shs$4.16 billion
06/06/2024$13.22$13.53
+2.34%		$13.77$13.515.97 million shs$4.25 billion
06/05/2024$13.36$13.22
-1.05%		$13.59$13.044.47 million shs$4.15 billion
06/04/2024$13.58$13.36
-1.62%		$13.49$13.107.74 million shs$4.20 billion
06/03/2024$13.84$13.58
-1.88%		$13.92$13.364.12 million shs$4.27 billion
05/31/2024$13.89$13.84
-0.36%		$13.99$13.643.66 million shs$4.35 billion
05/30/2024$13.87$13.89
+0.14%		$14.03$13.832.54 million shs$4.36 billion
05/29/2024$14.32$13.87
-3.14%		$14.15$13.834.79 million shs$4.36 billion
05/28/2024$14.29$14.32
+0.21%		$14.52$14.116.19 million shs$4.50 billion
05/27/2024$14.29$14.29$14.81$14.226.77 million shs$4.49 billion
05/24/2024$14.29$14.29$14.81$14.226.77 million shs$4.49 billion
05/23/2024$14.36$14.29
-0.49%		$14.44$14.096.31 million shs$4.49 billion
05/22/2024$15.17$14.36
-5.34%		$15.16$14.357.95 million shs$4.51 billion
05/21/2024$14.85$15.17
+2.15%		$15.23$14.746.52 million shs$4.77 billion
05/20/2024$14.63$14.85
+1.50%		$14.86$14.305.82 million shs$4.67 billion
05/17/2024$14.77$14.63
-0.95%		$14.84$14.465.16 million shs$4.60 billion
05/16/2024$14.99$14.77
-1.43%		$15.05$14.675.13 million shs$4.64 billion
05/15/2024$15.30$14.99
-2.06%		$15.64$14.906.79 million shs$4.71 billion
05/14/2024$16.65$15.30
-8.11%		$15.49$14.5720.78 million shs$4.81 billion
05/13/2024$16.60$16.65
+0.30%		$16.94$16.566.14 million shs$5.23 billion
05/10/2024$16.70$16.60
-0.60%		$16.99$16.502.66 million shs$5.22 billion
05/09/2024$16.97$16.70
-1.59%		$16.86$16.353.76 million shs$5.33 billion
05/08/2024$16.87$16.97
+0.59%		$17.03$16.542.62 million shs$5.33 billion
05/07/2024$16.80$16.87
+0.42%		$17.00$16.683.04 million shs$5.30 billion
05/06/2024$16.73$16.80
+0.42%		$17.09$16.772.84 million shs$5.28 billion
05/03/2024$16.27$16.73
+2.83%		$17.04$16.573.40 million shs$5.26 billion
05/02/2024$15.74$16.27
+3.37%		$16.29$15.633.07 million shs$5.11 billion
05/01/2024$15.60$15.74
+0.90%		$15.91$15.253.86 million shs$4.95 billion
04/30/2024$16.19$15.60
-3.64%		$16.15$15.573.45 million shs$4.90 billion
04/29/2024$16.35$16.19
-0.98%		$16.59$16.102.73 million shs$5.09 billion
04/26/2024$15.57$16.35
+5.01%		$16.38$15.756.29 million shs$5.14 billion
04/25/2024$15.83$15.57
-1.64%		$15.70$15.164.72 million shs$4.89 billion
04/24/2024$15.78$15.83
+0.32%		$15.86$15.424.36 million shs$4.97 billion
04/23/2024$15.27$15.78
+3.34%		$15.84$15.234.19 million shs$4.96 billion
04/22/2024$15.30$15.27
-0.20%		$15.67$15.225.30 million shs$4.80 billion
04/19/2024$15.26$15.30
+0.26%		$15.53$15.127.18 million shs$4.81 billion
04/18/2024$15.25$15.26
+0.07%		$15.74$15.183.93 million shs$4.80 billion
04/17/2024$15.29$15.25
-0.26%		$15.62$15.214.04 million shs$4.79 billion
04/16/2024$15.67$15.29
-2.43%		$15.63$15.194.92 million shs$4.80 billion
04/15/2024$16.12$15.67
-2.79%		$16.30$15.624.70 million shs$4.92 billion
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/12/2024$16.64$16.12
-3.13%		$16.55$15.983.47 million shs$5.07 billion
04/11/2024$16.53$16.64
+0.67%		$16.72$16.263.77 million shs$5.23 billion
04/10/2024$17.28$16.53
-4.34%		$17.23$16.374.91 million shs$5.19 billion
04/09/2024$17.68$17.28
-2.26%		$17.93$17.134.66 million shs$5.43 billion
04/08/2024$16.83$17.68
+5.05%		$17.68$16.906.56 million shs$5.56 billion
04/05/2024$16.85$16.83
-0.12%		$17.02$16.514.59 million shs$5.29 billion
04/04/2024$16.32$16.85
+3.25%		$17.32$16.507.90 million shs$5.30 billion
04/03/2024$16.24$16.32
+0.49%		$16.52$16.043.87 million shs$5.13 billion
04/02/2024$16.32$16.24
-0.49%		$16.87$16.165.43 million shs$5.10 billion
04/01/2024$16.61$16.32
-1.75%		$16.96$16.295.66 million shs$5.13 billion
03/29/2024$16.61$16.61$16.97$16.554.71 million shs$5.22 billion
03/28/2024$16.72$16.61
-0.66%		$16.97$16.554.70 million shs$5.22 billion
03/27/2024$16.64$16.72
+0.48%		$16.81$16.314.91 million shs$5.25 billion
03/26/2024$15.83$16.64
+5.12%		$17.26$16.208.18 million shs$5.23 billion
03/25/2024$16.30$15.83
-2.88%		$16.44$15.823.97 million shs$4.97 billion
03/22/2024$16.77$16.30
-2.80%		$16.67$16.284.63 million shs$5.12 billion
03/21/2024$16.78$16.77
-0.06%		$16.95$16.477.10 million shs$5.27 billion
03/20/2024$16.27$16.78
+3.13%		$17.00$15.826.88 million shs$5.27 billion
03/19/2024$17.47$16.27
-6.87%		$16.74$15.1320.33 million shs$5.11 billion
03/18/2024$17.30$17.47
+0.98%		$17.68$17.228.79 million shs$5.49 billion
03/15/2024$17.35$17.30
-0.29%		$17.43$17.085.19 million shs$5.44 billion
03/14/2024$17.28$17.35
+0.41%		$17.36$16.863.01 million shs$5.45 billion
03/13/2024$17.26$17.28
+0.12%		$17.66$17.183.82 million shs$5.43 billion
03/12/2024$16.96$17.26
+1.77%		$17.47$16.873.03 million shs$5.42 billion
03/11/2024$16.68$16.96
+1.68%		$16.97$16.493.54 million shs$5.33 billion

Related Companies:
This page (NASDAQ:STNE) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored