Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	39.60	39.60	37.50	37.75	37.75	-1.90%	19,905
Nov 11, 2025	39.00	39.88	37.80	38.48	38.48	-1.79%	46,233
Nov 10, 2025	39.42	40.00	38.40	39.18	39.18	1.32%	22,004
Nov 7, 2025	40.30	40.30	37.83	38.67	38.67	0.73%	14,150
Nov 6, 2025	39.58	40.23	36.01	38.39	38.39	-3.01%	40,146
Nov 4, 2025	39.90	40.71	39.50	39.58	39.58	-2.08%	34,646
Nov 3, 2025	42.00	42.00	39.41	40.42	40.42	-7.97%	203,173
Oct 31, 2025	43.78	45.00	42.58	43.92	43.92	2.50%	141,431
Oct 30, 2025	42.36	43.20	42.07	42.85	42.85	1.88%	17,088
Oct 29, 2025	42.00	45.75	41.91	42.06	42.06	-0.64%	121,699
Oct 28, 2025	42.03	42.99	42.03	42.33	42.33	-0.02%	10,219
Oct 27, 2025	43.82	44.50	42.03	42.34	42.34	-3.38%	62,380
Oct 24, 2025	44.88	45.50	43.04	43.82	43.82	-0.07%	19,990
Oct 23, 2025	44.63	46.00	43.11	43.85	43.85	-2.30%	62,408
Oct 21, 2025	42.51	45.48	42.51	44.88	44.88	4.66%	24,194
Oct 20, 2025	42.50	43.80	42.00	42.88	42.88	2.95%	26,028
Oct 17, 2025	45.20	45.99	41.30	41.65	41.65	-7.83%	117,192
Oct 16, 2025	45.90	46.69	44.85	45.19	45.19	-1.40%	23,406
Oct 15, 2025	42.42	47.50	42.42	45.83	45.83	8.17%	157,996
Oct 14, 2025	47.79	47.79	41.75	42.37	42.37	-6.55%	90,602
Oct 13, 2025	45.89	45.89	42.31	45.34	45.34	-1.20%	43,802
Oct 10, 2025	45.00	47.47	45.00	45.89	45.89	2.07%	125,231
Oct 9, 2025	44.99	45.98	44.40	44.96	44.96	2.23%	107,901
Oct 8, 2025	45.60	48.50	43.00	43.98	43.98	-1.70%	290,789
Oct 7, 2025	41.85	45.99	41.00	44.74	44.74	9.34%	179,668
Oct 6, 2025	43.99	46.00	40.00	40.92	40.92	-5.43%	151,087
Oct 3, 2025	37.56	44.00	37.20	43.27	43.27	15.20%	314,841
Oct 1, 2025	36.93	38.70	36.93	37.56	37.56	1.21%	56,021
Sep 30, 2025	37.69	38.70	36.20	37.11	37.11	-0.43%	83,942
Sep 29, 2025	37.44	37.45	36.00	37.27	37.27	3.64%	26,347
Sep 26, 2025	36.50	37.37	35.51	35.96	35.96	-2.18%	28,059
Sep 25, 2025	35.55	37.49	35.55	36.76	36.76	-0.08%	15,397
Sep 24, 2025	37.01	37.70	36.41	36.79	36.79	-0.46%	24,789