Sidma Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.30	2.35	2.30	2.31	-	1.76%	-
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
Jul 10, 2026	2.65	2.65	2.45	2.59	2.59	-2.26%	58,571
Jul 9, 2026	2.70	2.79	2.63	2.65	2.65	-1.85%	69,506
Jul 8, 2026	2.36	2.82	2.35	2.70	2.70	15.88%	148,150
Jul 7, 2026	2.16	2.37	2.12	2.33	2.33	12.02%	84,196
Jul 6, 2026	1.96	2.10	1.95	2.08	2.08	6.39%	36,468
Jul 3, 2026	1.94	1.96	1.91	1.96	1.96	2.89%	4,745
Jul 2, 2026	1.92	1.92	1.90	1.90	1.90	2.70%	1,550
Jul 1, 2026	1.90	1.92	1.85	1.85	1.85	-2.12%	2,340
Jun 30, 2026	1.84	1.90	1.82	1.89	1.89	1.89%	8,690
Jun 29, 2026	1.88	1.89	1.84	1.86	1.86	-1.33%	1,865
Jun 26, 2026	1.85	1.90	1.85	1.88	1.88	0.53%	402
Jun 25, 2026	1.93	1.94	1.87	1.87	1.87	-2.60%	2,932
Jun 24, 2026	1.99	1.99	1.90	1.92	1.92	-2.04%	4,089
Jun 23, 2026	1.88	1.99	1.88	1.96	1.96	3.16%	12,483
Jun 22, 2026	1.88	1.90	1.84	1.90	1.90	2.43%	4,594
Jun 19, 2026	1.85	1.87	1.85	1.86	1.86	0.82%	1,400
Jun 18, 2026	1.85	1.88	1.81	1.84	1.84	-	3,275
Jun 17, 2026	1.92	1.92	1.83	1.84	1.84	-2.90%	3,118
Jun 16, 2026	1.88	1.92	1.87	1.90	1.90	-0.52%	7,729
Jun 15, 2026	1.91	1.91	1.84	1.91	1.91	2.14%	855
Jun 12, 2026	1.86	1.90	1.86	1.87	1.87	1.63%	4,800
Jun 11, 2026	1.85	1.88	1.83	1.84	1.84	-0.54%	1,700
Jun 10, 2026	1.86	1.87	1.74	1.85	1.85	-1.60%	8,557
Jun 9, 2026	1.92	1.95	1.88	1.88	1.88	-1.32%	2,145
Jun 8, 2026	1.90	1.91	1.90	1.90	1.90	-1.55%	3,300
Jun 5, 2026	1.92	1.94	1.92	1.93	1.93	1.58%	1,660
Jun 4, 2026	1.97	1.97	1.90	1.90	1.90	-3.06%	3,160
Jun 3, 2026	1.93	1.96	1.93	1.96	1.96	1.82%	12,145
Jun 2, 2026	1.93	1.93	1.88	1.93	1.93	-	14,770
May 29, 2026	1.89	1.96	1.86	1.93	1.93	2.94%	5,071
May 28, 2026	1.87	1.87	1.80	1.87	1.87	-1.32%	11,200
May 27, 2026	1.73	1.93	1.73	1.90	1.90	8.29%	15,945
May 26, 2026	1.66	1.82	1.66	1.75	1.75	5.42%	12,890
May 25, 2026	1.62	1.67	1.62	1.66	1.66	-	4,060
May 22, 2026	1.68	1.70	1.66	1.66	1.66	0.61%	1,040
May 21, 2026	1.65	1.66	1.62	1.65	1.65	-0.30%	1,200
May 20, 2026	1.63	1.67	1.63	1.66	1.66	0.61%	600
May 19, 2026	1.69	1.69	1.65	1.65	1.65	-0.90%	243
May 18, 2026	1.67	1.67	1.66	1.66	1.66	0.61%	447
May 15, 2026	1.69	1.71	1.65	1.65	1.65	-2.08%	973
May 14, 2026	1.72	1.72	1.66	1.69	1.69	-0.59%	1,256
May 13, 2026	1.72	1.72	1.67	1.70	1.70	1.50%	1,312
May 12, 2026	1.63	1.67	1.63	1.67	1.67	2.45%	1,561