Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	38.70	40.00	37.10	38.07	38.07	-0.29%	3,543
May 26, 2026	38.01	38.88	38.01	38.18	38.18	-0.60%	2,750
May 25, 2026	38.15	40.00	38.15	38.41	38.41	-1.44%	22,010
May 22, 2026	39.99	39.99	38.71	38.97	38.97	0.41%	3,020
May 21, 2026	38.06	39.47	38.06	38.81	38.81	0.39%	32,127
May 20, 2026	40.09	40.09	38.01	38.66	38.66	-3.97%	30,278
May 19, 2026	39.15	40.73	39.01	40.26	40.26	2.08%	69,889
May 18, 2026	38.00	41.60	37.10	39.44	39.44	7.00%	195,024
May 15, 2026	39.37	39.37	36.21	36.86	36.86	-5.49%	14,527
May 14, 2026	39.49	39.49	38.00	39.00	39.00	2.01%	10,266
May 13, 2026	39.59	39.59	38.00	38.23	38.23	-0.52%	14,467
May 12, 2026	38.82	39.00	37.85	38.43	38.43	-1.44%	14,382
May 11, 2026	38.87	39.56	38.01	38.99	38.99	-0.54%	14,872
May 8, 2026	38.89	40.00	38.30	39.20	39.20	2.00%	18,763
May 7, 2026	38.22	40.27	37.55	38.43	38.43	1.32%	36,184
May 6, 2026	36.21	38.10	35.42	37.93	37.93	5.27%	24,597
May 5, 2026	36.56	36.93	35.66	36.03	36.03	0.47%	1,305
May 4, 2026	36.98	36.98	35.20	35.86	35.86	1.10%	7,068
Apr 30, 2026	36.80	37.80	35.10	35.47	35.47	-1.99%	9,858
Apr 29, 2026	36.46	37.14	35.01	36.19	36.19	-0.93%	10,236
Apr 28, 2026	39.37	39.37	34.55	36.53	36.53	-5.73%	43,662
Apr 27, 2026	38.00	40.00	37.15	38.75	38.75	4.96%	76,278
Apr 24, 2026	35.60	38.00	35.00	36.92	36.92	5.61%	54,069
Apr 23, 2026	34.40	35.90	33.05	34.96	34.96	2.85%	68,870
Apr 22, 2026	33.62	34.49	33.10	33.99	33.99	-0.90%	12,361
Apr 21, 2026	33.90	34.30	33.21	34.30	34.30	3.19%	467
Apr 20, 2026	34.87	34.87	33.00	33.24	33.24	-2.81%	16,939
Apr 17, 2026	33.55	34.50	33.00	34.20	34.20	2.06%	10,344
Apr 16, 2026	33.21	34.65	33.21	33.51	33.51	-1.44%	5,935
Apr 15, 2026	33.16	34.48	32.60	34.00	34.00	2.53%	26,549
Apr 13, 2026	33.77	33.77	31.25	33.16	33.16	0.58%	38,868
Apr 10, 2026	32.21	33.95	32.21	32.97	32.97	-0.03%	16,482
Apr 9, 2026	33.95	33.95	31.99	32.98	32.98	0.49%	28,174
Apr 8, 2026	31.41	34.00	31.41	32.82	32.82	4.76%	17,665
Apr 7, 2026	30.94	32.25	30.36	31.33	31.33	1.26%	15,825
Apr 6, 2026	28.82	32.00	28.82	30.94	30.94	4.00%	10,513
Apr 2, 2026	29.99	29.99	28.10	29.75	29.75	0.34%	8,536
Apr 1, 2026	31.00	31.00	28.15	29.65	29.65	2.81%	25,972
Mar 30, 2026	25.37	30.58	24.99	28.84	28.84	13.14%	164,768
Mar 27, 2026	27.41	28.30	24.40	25.49	25.49	-5.66%	129,535
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