S.A.F. Special Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.33	0.33	0.33	0.33	-	-2.94%	1,000
Jun 4, 2026	0.31	0.36	0.31	0.34	0.34	-	34,500
Jun 2, 2026	0.32	0.34	0.31	0.34	0.34	3.03%	19,700
May 29, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	23,400
May 28, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	128,200
May 27, 2026	0.33	0.35	0.33	0.34	0.34	-	42,800
May 26, 2026	0.31	0.36	0.31	0.34	0.34	9.68%	231,400
May 25, 2026	0.31	0.33	0.30	0.31	0.31	-	406,500
May 22, 2026	0.31	0.31	0.30	0.31	0.31	-	28,200
May 21, 2026	0.30	0.31	0.30	0.31	0.31	-	29,200
May 20, 2026	0.30	0.31	0.30	0.31	0.31	-	5,900
May 19, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	29,136
May 18, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	69,015
May 15, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	30,400
May 14, 2026	0.30	0.31	0.29	0.31	0.31	-	61,500
May 13, 2026	0.31	0.31	0.30	0.31	0.31	-	29,100
May 12, 2026	0.32	0.32	0.30	0.31	0.31	-6.06%	109,200
May 11, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	15,400
May 8, 2026	0.34	0.34	0.34	0.34	0.34	-	52,300
May 7, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	2,204
May 6, 2026	0.32	0.33	0.30	0.33	0.33	3.13%	176,800
May 5, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	25,500
Apr 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	8,900
Apr 29, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	42,000
Apr 28, 2026	0.31	0.32	0.31	0.31	0.31	-	47,510
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	8,100
Apr 24, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	170,400
Apr 23, 2026	0.32	0.33	0.32	0.33	0.33	-	2,000
Apr 22, 2026	0.33	0.33	0.32	0.33	0.33	-	21,376
Apr 21, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	10,800
Apr 20, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	5,900
Apr 16, 2026	0.33	0.34	0.32	0.34	0.34	6.25%	114,607
Apr 10, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	11,701
Apr 9, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	37,300
Apr 8, 2026	0.32	0.32	0.31	0.32	0.32	-	55,600
Apr 7, 2026	0.31	0.32	0.30	0.32	0.32	-	58,200
Apr 3, 2026	0.32	0.33	0.32	0.32	0.32	-	2,813
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	26,701
Apr 1, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	115,000
Mar 31, 2026	0.31	0.31	0.30	0.31	0.31	-	297,001
Mar 30, 2026	0.31	0.32	0.31	0.31	0.31	-	30,600
Mar 27, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	8,800
Mar 26, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	11,300
Mar 25, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	106,800
Mar 24, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,200
Mar 23, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	30,100
Mar 20, 2026	0.32	0.33	0.31	0.32	0.32	-	51,732
Mar 19, 2026	0.32	0.32	0.30	0.32	0.32	-	220,400
Mar 18, 2026	0.32	0.33	0.31	0.32	0.32	-	65,935
Mar 17, 2026	0.33	0.33	0.31	0.32	0.32	-	42,500