Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	27.15	28.57	26.10	27.02	27.02	-0.30%	57,307
Mar 24, 2026	27.48	28.67	26.48	27.10	27.10	0.63%	56,172
Mar 23, 2026	27.91	27.91	26.00	26.93	26.93	-3.75%	68,040
Mar 20, 2026	28.36	29.40	27.05	27.98	27.98	1.30%	57,291
Mar 19, 2026	28.64	28.64	27.60	27.62	27.62	-2.09%	38,894
Mar 18, 2026	29.16	29.16	26.61	28.21	28.21	2.99%	114,869
Mar 17, 2026	29.29	29.29	27.10	27.39	27.39	-1.79%	28,764
Mar 16, 2026	30.50	30.50	27.10	27.89	27.89	-3.23%	39,734
Mar 13, 2026	28.70	29.20	28.36	28.82	28.82	0.42%	22,463
Mar 12, 2026	29.68	29.68	28.44	28.70	28.70	-0.66%	47,176
Mar 11, 2026	29.80	30.48	28.60	28.89	28.89	-1.47%	14,043
Mar 10, 2026	28.80	29.64	28.25	29.32	29.32	3.97%	46,225
Mar 9, 2026	29.99	29.99	27.99	28.20	28.20	-5.81%	67,753
Mar 6, 2026	29.08	30.60	29.08	29.94	29.94	1.98%	38,864
Mar 5, 2026	29.67	30.50	28.55	29.36	29.36	-0.61%	37,140
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