Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	30.00	30.80	29.30	29.54	29.54	-1.24%	6,221
Mar 2, 2026	30.56	30.56	29.21	29.91	29.91	-3.33%	11,085
Feb 27, 2026	32.90	32.90	30.51	30.94	30.94	-1.93%	16,871
Feb 26, 2026	31.60	32.49	31.20	31.55	31.55	-0.28%	14,752
Feb 25, 2026	30.99	32.69	30.25	31.64	31.64	4.08%	28,146
Feb 24, 2026	30.85	31.00	29.99	30.40	30.40	-1.65%	22,656
Feb 23, 2026	30.63	30.92	30.12	30.91	30.91	2.93%	7,753
Feb 20, 2026	29.64	30.69	29.64	30.03	30.03	0.33%	19,984
Feb 19, 2026	30.71	31.14	29.76	29.93	29.93	-2.25%	31,345
Feb 18, 2026	30.92	31.85	30.00	30.62	30.62	-1.76%	30,136
Feb 17, 2026	31.95	31.95	31.02	31.17	31.17	-0.10%	3,728
Feb 16, 2026	32.25	32.25	30.60	31.20	31.20	-0.32%	4,672
Feb 13, 2026	31.05	32.38	31.05	31.30	31.30	-1.60%	22,168
Feb 12, 2026	32.45	33.00	31.66	31.81	31.81	-1.97%	7,681
Feb 11, 2026	32.70	32.70	32.16	32.45	32.45	-1.61%	3,682
Feb 10, 2026	32.98	33.39	32.70	32.98	32.98	1.07%	22,446
Feb 9, 2026	31.50	33.01	31.50	32.63	32.63	4.05%	25,556
Feb 6, 2026	31.80	33.01	31.00	31.36	31.36	2.45%	50,139
Feb 5, 2026	31.85	31.85	29.61	30.61	30.61	-1.95%	6,884
Feb 4, 2026	31.48	31.99	30.90	31.22	31.22	0.48%	8,655
Feb 3, 2026	30.90	31.39	30.25	31.07	31.07	2.95%	11,675
Feb 2, 2026	30.01	30.98	29.61	30.18	30.18	0.37%	9,042
Feb 1, 2026	32.41	33.90	28.02	30.07	30.07	-7.59%	141,941
Jan 30, 2026	32.81	34.00	32.35	32.54	32.54	-0.82%	39,361
Jan 29, 2026	32.75	33.50	31.63	32.81	32.81	2.40%	40,318
Jan 28, 2026	31.27	32.50	31.27	32.04	32.04	2.17%	15,597
Jan 27, 2026	31.50	32.00	31.05	31.36	31.36	-0.35%	4,939
Jan 23, 2026	31.83	32.90	31.46	31.47	31.47	-1.13%	29,174
Jan 22, 2026	31.81	32.59	31.34	31.83	31.83	1.08%	9,062
Jan 21, 2026	31.31	32.30	30.21	31.49	31.49	0.61%	36,958
Jan 20, 2026	32.29	32.29	31.20	31.30	31.30	-2.61%	13,881
Jan 19, 2026	31.92	32.68	30.92	32.14	32.14	0.47%	30,401
Jan 16, 2026	32.88	32.88	31.80	31.99	31.99	-1.14%	10,472
Jan 14, 2026	33.32	33.32	31.80	32.36	32.36	0.65%	16,551
Jan 13, 2026	33.70	33.70	31.51	32.15	32.15	-1.23%	17,930
Jan 12, 2026	31.46	33.80	30.61	32.55	32.55	1.88%	8,562
Jan 9, 2026	32.83	32.83	31.60	31.95	31.95	-1.54%	20,300
Jan 8, 2026	32.99	33.77	32.00	32.45	32.45	-2.29%	43,887
Jan 7, 2026	33.78	33.85	33.00	33.21	33.21	-0.18%	60,411
Jan 6, 2026	34.49	34.49	33.11	33.27	33.27	-2.03%	15,752
Jan 5, 2026	37.00	37.00	33.54	33.96	33.96	-5.38%	63,654
Jan 2, 2026	36.54	37.10	35.30	35.89	35.89	0.20%	74,398
Jan 1, 2026	36.28	37.09	35.60	35.82	35.82	-1.27%	18,651
Dec 31, 2025	35.50	37.00	35.00	36.28	36.28	3.01%	93,167
Dec 30, 2025	34.40	35.40	34.30	35.22	35.22	2.38%	28,862
Dec 29, 2025	33.98	34.75	33.00	34.40	34.40	4.24%	108,134
Dec 26, 2025	34.80	34.97	32.55	33.00	33.00	-2.19%	34,321
Dec 24, 2025	34.72	35.15	33.18	33.74	33.74	-2.88%	68,030
Dec 23, 2025	34.40	36.48	34.40	34.74	34.74	1.02%	102,100
Dec 22, 2025	32.45	37.84	32.45	34.39	34.39	9.04%	381,757