Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	31.25	32.94	31.25	31.54	31.54	0.93%	25,909
Dec 18, 2025	31.97	31.97	30.80	31.25	31.25	-1.20%	8,064
Dec 17, 2025	30.66	31.75	30.50	31.63	31.63	1.15%	13,831
Dec 16, 2025	32.25	32.25	30.01	31.27	31.27	-1.45%	70,308
Dec 15, 2025	31.30	32.30	31.30	31.73	31.73	-0.13%	19,998
Dec 12, 2025	32.60	32.60	31.50	31.77	31.77	-0.50%	80,878
Dec 11, 2025	31.87	32.89	31.40	31.93	31.93	0.19%	45,365
Dec 10, 2025	31.11	32.60	31.11	31.87	31.87	0.50%	14,059
Dec 9, 2025	31.90	32.95	31.24	31.71	31.71	-0.60%	26,284
Dec 8, 2025	32.55	32.94	31.05	31.90	31.90	-0.06%	11,753
Dec 5, 2025	34.46	35.13	31.50	31.92	31.92	-8.17%	154,374
Dec 4, 2025	35.30	35.30	34.13	34.76	34.76	0.78%	4,430
Dec 3, 2025	34.11	34.79	33.90	34.49	34.49	1.29%	9,511
Dec 2, 2025	34.21	35.25	34.00	34.05	34.05	-1.62%	25,606
Dec 1, 2025	35.59	35.80	34.00	34.61	34.61	-0.35%	17,879
Nov 28, 2025	35.86	35.86	34.50	34.73	34.73	-1.22%	19,902
Nov 27, 2025	35.05	35.90	34.90	35.16	35.16	0.31%	18,493
Nov 26, 2025	33.70	36.25	33.70	35.05	35.05	3.12%	35,057
Nov 25, 2025	33.01	34.90	33.01	33.99	33.99	1.46%	14,682
Nov 24, 2025	34.08	34.08	33.25	33.50	33.50	-2.84%	27,103
Nov 21, 2025	35.01	35.89	34.25	34.48	34.48	-2.82%	27,308
Nov 20, 2025	36.47	36.60	34.56	35.48	35.48	-0.95%	14,137
Nov 19, 2025	35.46	36.89	34.40	35.82	35.82	-0.50%	17,032
Nov 18, 2025	36.66	37.77	35.11	36.00	36.00	-2.83%	105,677
Nov 17, 2025	37.15	38.70	36.50	37.05	37.05	-1.25%	26,708
Nov 14, 2025	37.32	38.40	36.89	37.52	37.52	-1.32%	14,061
Nov 13, 2025	38.30	39.49	38.00	38.02	38.02	0.72%	13,376