Sidma Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.50	2.52	2.46	2.49	2.49	0.40%	7,506
Sep 17, 2026	2.46	2.56	2.42	2.48	2.48	1.22%	13,197
Sep 16, 2026	2.60	2.60	2.45	2.45	2.45	-5.04%	12,374
Sep 15, 2026	2.60	2.60	2.53	2.58	2.58	-0.77%	4,834
Sep 14, 2026	2.65	2.65	2.56	2.60	2.60	-1.52%	4,531
Sep 11, 2026	2.63	2.69	2.60	2.64	2.64	0.76%	19,272
Sep 10, 2026	2.64	2.64	2.55	2.62	2.62	1.16%	7,210
Sep 9, 2026	2.61	2.63	2.55	2.59	2.59	-0.77%	1,886
Sep 8, 2026	2.63	2.64	2.59	2.61	2.61	-	9,243
Sep 7, 2026	2.69	2.70	2.58	2.61	2.61	-2.97%	15,423
Sep 4, 2026	2.70	2.72	2.66	2.69	2.69	-1.10%	2,000
Sep 3, 2026	2.70	2.75	2.66	2.72	2.72	0.74%	24,651
Sep 2, 2026	2.68	2.84	2.65	2.70	2.70	0.37%	16,446
Sep 1, 2026	2.77	2.78	2.61	2.69	2.69	-2.89%	8,892
Aug 31, 2026	2.83	2.84	2.72	2.77	2.77	-2.12%	18,275
Aug 28, 2026	2.82	2.83	2.73	2.83	2.83	0.35%	4,647
Aug 27, 2026	2.82	2.89	2.76	2.82	2.82	-0.70%	15,438
Aug 26, 2026	2.73	2.88	2.73	2.84	2.84	4.03%	54,211
Aug 25, 2026	2.50	2.76	2.50	2.73	2.73	9.20%	58,829
Aug 24, 2026	2.38	2.50	2.30	2.50	2.50	3.31%	16,505
Aug 21, 2026	2.36	2.42	2.36	2.42	2.42	0.83%	1,238
Aug 20, 2026	2.56	2.57	2.40	2.40	2.40	-5.88%	3,270
Aug 19, 2026	2.49	2.56	2.47	2.55	2.55	-0.39%	6,908
Aug 18, 2026	2.32	2.60	2.31	2.56	2.56	11.79%	21,060
Aug 17, 2026	2.24	2.30	2.24	2.29	2.29	1.78%	1,450
Aug 14, 2026	2.28	2.31	2.24	2.25	2.25	0.45%	892
Aug 13, 2026	2.27	2.28	2.24	2.24	2.24	-0.88%	3,888
Aug 12, 2026	2.30	2.30	2.26	2.26	2.26	-1.31%	800
Aug 11, 2026	2.26	2.29	2.26	2.29	2.29	2.23%	751
Aug 10, 2026	2.26	2.26	2.18	2.24	2.24	-2.61%	22,926
Aug 7, 2026	2.25	2.31	2.24	2.30	2.30	0.88%	1,080
Aug 6, 2026	2.26	2.30	2.25	2.28	2.28	0.44%	872
Aug 5, 2026	2.24	2.29	2.24	2.27	2.27	0.44%	2,108
Aug 4, 2026	2.31	2.31	2.24	2.26	2.26	-1.74%	1,295
Aug 3, 2026	2.30	2.31	2.26	2.30	2.30	0.44%	4,510
Jul 31, 2026	2.28	2.30	2.19	2.29	2.29	0.88%	9,414
Jul 30, 2026	2.33	2.33	2.25	2.27	2.27	-2.16%	1,007
Jul 29, 2026	2.31	2.34	2.29	2.32	2.32	0.43%	2,920
Jul 28, 2026	2.33	2.35	2.28	2.31	2.31	-	3,420
Jul 27, 2026	2.25	2.31	2.24	2.31	2.31	2.67%	7,284
Jul 24, 2026	2.20	2.26	2.19	2.25	2.25	1.35%	2,210
Jul 23, 2026	2.23	2.27	2.21	2.22	2.22	-0.45%	4,500
Jul 22, 2026	2.19	2.25	2.18	2.23	2.23	-	8,716
Jul 21, 2026	2.30	2.35	2.23	2.23	2.23	-1.76%	16,169
Jul 20, 2026	2.41	2.41	2.24	2.27	2.27	-5.81%	18,468
Jul 17, 2026	2.42	2.53	2.36	2.41	2.41	-5.12%	10,161
Jul 16, 2026	2.48	2.58	2.41	2.54	2.54	0.40%	11,231
Jul 15, 2026	2.52	2.53	2.45	2.53	2.53	-3.44%	10,338
Jul 14, 2026	2.59	2.64	2.51	2.62	2.62	0.77%	11,000
Jul 13, 2026	2.59	2.60	2.50	2.60	2.60	0.39%	21,399