Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	50.13	50.13	50.00	50.00	50.00	4.71%	3,382
Nov 8, 2026	47.75	47.75	47.75	47.75	47.75	4.99%	5
Nov 5, 2026	45.48	45.48	45.48	45.48	45.48	4.99%	682
Nov 4, 2026	43.00	43.32	43.00	43.32	43.32	4.99%	2,970
Nov 3, 2026	42.52	42.52	41.26	41.26	41.26	1.88%	1,969
Nov 2, 2026	40.60	41.48	40.50	40.50	40.50	-0.25%	1,601
Oct 30, 2026	42.00	42.56	40.60	40.60	40.60	-3.81%	22,781
Oct 29, 2026	41.70	42.40	41.11	42.21	42.21	0.17%	11,459
Oct 28, 2026	41.94	42.40	41.17	42.14	42.14	-2.00%	10,512
Oct 27, 2026	42.01	43.76	41.52	43.00	43.00	-1.60%	5,298
Oct 26, 2026	46.37	46.37	43.70	43.70	43.70	-5.00%	6,130
Oct 23, 2026	46.00	46.23	45.60	46.00	46.00	-4.17%	4,183
Oct 21, 2026	49.00	49.47	48.00	48.00	48.00	-4.91%	5,901
Oct 19, 2026	48.71	51.46	48.71	50.48	50.48	0.42%	4,371
Oct 16, 2026	49.55	50.27	48.50	50.27	50.27	1.56%	2,390
Oct 15, 2026	50.18	50.80	49.50	49.50	49.50	-4.79%	11,649
Oct 14, 2026	50.00	52.00	49.51	51.99	51.99	1.92%	6,601
Oct 13, 2026	49.99	51.29	48.71	51.01	51.01	2.04%	2,905
Oct 12, 2026	48.60	50.84	48.00	49.99	49.99	1.79%	12,997
Oct 9, 2026	49.05	49.12	49.05	49.11	49.11	-4.46%	8,435
Oct 8, 2026	52.49	52.49	49.00	51.40	51.40	2.80%	406
Oct 7, 2026	48.50	50.34	48.30	50.00	50.00	4.28%	4,771
Oct 6, 2026	46.35	47.95	46.19	47.95	47.95	3.12%	2,178
Oct 5, 2026	48.00	49.98	46.49	46.50	46.50	-4.62%	10,599
Oct 1, 2026	49.74	49.98	48.10	48.75	48.75	-2.46%	2,296
Sep 30, 2026	50.57	50.57	48.50	49.98	49.98	0.83%	2,738
Sep 29, 2026	50.20	50.88	49.50	49.57	49.57	-0.78%	930
Sep 28, 2026	52.85	52.85	49.31	49.96	49.96	-3.53%	22,203
Sep 25, 2026	52.95	52.95	50.70	51.79	51.79	0.94%	11,994
Sep 24, 2026	50.50	53.49	50.00	51.31	51.31	0.61%	15,091
Sep 23, 2026	52.00	53.85	51.00	51.00	51.00	-3.39%	12,932
Sep 22, 2026	51.17	52.99	50.01	52.79	52.79	2.35%	9,546
Sep 21, 2026	51.35	53.89	51.22	51.58	51.58	-4.32%	34,869
Sep 18, 2026	52.50	54.98	52.50	53.91	53.91	-0.96%	10,255
Sep 17, 2026	52.51	54.88	52.41	54.43	54.43	1.59%	11,149
Sep 16, 2026	55.95	55.95	53.50	53.58	53.58	-4.32%	7,223
Sep 15, 2026	54.61	56.99	54.61	56.00	56.00	-1.25%	2,622
Sep 11, 2026	56.16	57.48	55.75	56.71	56.71	-3.29%	11,431
Sep 10, 2026	54.76	58.98	54.76	58.64	58.64	3.17%	16,294
Sep 9, 2026	56.55	57.85	56.04	56.84	56.84	-3.00%	7,332
Sep 8, 2026	60.03	60.90	57.52	58.60	58.60	-2.75%	17,688
Sep 7, 2026	60.95	61.49	57.58	60.26	60.26	0.65%	18,207
Sep 4, 2026	58.00	60.99	56.57	59.87	59.87	1.54%	18,351
Sep 3, 2026	59.40	59.40	56.87	58.96	58.96	-1.40%	11,775
Sep 2, 2026	56.25	59.89	55.56	59.80	59.80	2.26%	16,466
Sep 1, 2026	57.81	60.99	57.03	58.48	58.48	-0.39%	15,581
Aug 31, 2026	58.70	62.48	58.50	58.71	58.71	-3.36%	6,116
Aug 28, 2026	61.00	62.76	59.50	60.75	60.75	-1.41%	12,336
Aug 27, 2026	61.71	63.30	61.30	61.62	61.62	-4.48%	16,148
Aug 26, 2026	60.80	65.60	60.80	64.51	64.51	2.51%	29,537