Steppe Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	20.10	20.10	20.10	20.10	-	0.50%	125
Jun 16, 2026	20.00	21.00	19.20	20.00	20.00	-	20,201
Jun 15, 2026	20.00	21.00	21.00	20.00	20.00	-	25
Jun 12, 2026	20.00	20.48	19.20	20.00	20.00	-	15,255
Jun 11, 2026	20.00	21.00	19.00	20.00	20.00	-	50,649
Jun 10, 2026	20.00	20.48	20.48	20.00	20.00	-	2,421
Jun 9, 2026	20.00	20.10	19.95	20.00	20.00	-	31,925
Jun 8, 2026	20.00	21.00	19.00	20.00	20.00	-	26,056
Jun 5, 2026	20.00	20.10	19.60	20.00	20.00	-	24,000
Jun 4, 2026	20.00	20.10	19.60	20.00	20.00	-	21,149
Jun 3, 2026	19.50	21.00	19.51	20.00	20.00	2.56%	62,568
Jun 2, 2026	21.00	20.00	19.00	19.50	19.50	-7.14%	244,448
Jun 1, 2026	21.50	23.00	20.00	21.00	21.00	-2.33%	59,088
May 29, 2026	21.50	22.30	20.00	21.50	21.50	-	64,920
May 28, 2026	21.50	22.30	20.67	21.50	21.50	-	1,563
May 27, 2026	20.00	20.00	20.00	21.50	21.50	2.38%	100,466
May 26, 2026	20.00	21.00	19.70	21.00	21.00	5.00%	125,080
May 22, 2026	20.67	20.67	20.00	20.00	20.00	-2.44%	26,805
May 21, 2026	20.50	20.70	20.00	20.50	20.50	-	25,549
May 20, 2026	21.50	22.00	20.00	20.50	20.50	-4.65%	145,090
May 19, 2026	21.50	23.00	20.00	21.50	21.50	-	58,629
May 18, 2026	21.50	23.00	20.00	21.50	21.50	-	946
May 15, 2026	21.50	23.00	20.00	21.50	21.50	-	40,539
May 14, 2026	22.00	23.00	20.00	21.50	21.50	-2.27%	93,135
May 13, 2026	21.50	23.00	21.00	22.00	22.00	2.33%	95,129
May 12, 2026	21.50	23.00	20.23	21.50	21.50	-	104,373
May 11, 2026	21.50	23.00	20.00	21.50	21.50	2.38%	75,692
May 8, 2026	20.50	22.00	19.00	21.00	21.00	2.44%	364,028
May 7, 2026	20.50	22.00	19.36	20.50	20.50	-	39,114
May 6, 2026	20.50	22.00	20.73	20.50	20.50	-	16,014
May 5, 2026	20.50	20.73	19.36	20.50	20.50	-	13,663
May 1, 2026	20.50	22.00	19.00	20.50	20.50	-	31,358
Apr 30, 2026	20.50	22.00	19.36	20.50	20.50	-	54,793
Apr 29, 2026	20.50	22.00	19.33	20.50	20.50	-	51,039
Apr 28, 2026	21.00	22.00	19.00	20.50	20.50	-2.38%	66,594
Apr 27, 2026	21.00	20.10	20.00	21.00	21.00	-	45,505
Apr 24, 2026	21.00	21.00	20.26	21.00	21.00	-	35,078
Apr 23, 2026	21.00	21.00	21.00	21.00	21.00	-	-
Apr 22, 2026	21.00	21.00	20.00	21.00	21.00	-	13,206
Apr 21, 2026	21.00	22.00	20.23	21.00	21.00	-	36,954
Apr 20, 2026	21.00	22.00	20.00	21.00	21.00	-	5,231
Apr 17, 2026	21.00	21.20	20.05	21.00	21.00	-	49,450
Apr 16, 2026	21.00	22.00	20.00	21.00	21.00	-	151,893
Apr 15, 2026	21.00	22.00	20.20	21.00	21.00	-	80,992
Apr 14, 2026	21.00	21.00	20.00	21.00	21.00	-	87,300
Apr 13, 2026	21.00	22.00	20.00	21.00	21.00	-	57,955
Apr 10, 2026	19.50	23.00	19.00	21.00	21.00	10.53%	311,314
Apr 9, 2026	18.50	20.00	18.00	19.00	19.00	11.76%	73,914
Apr 8, 2026	18.00	19.00	17.00	17.00	17.00	-5.56%	114,843
Apr 7, 2026	18.00	18.50	18.45	18.00	18.00	-	35,183