Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	64.00	64.96	62.00	62.93	62.93	-1.05%	2,343
Aug 24, 2026	61.15	66.00	60.52	63.60	63.60	-0.16%	18,282
Aug 21, 2026	67.74	67.74	62.52	63.70	63.70	-2.23%	12,895
Aug 20, 2026	63.85	66.85	63.50	65.15	65.15	1.84%	40,447
Aug 19, 2026	63.77	64.50	61.06	63.97	63.97	2.32%	2,687
Aug 18, 2026	61.60	64.00	61.10	62.52	62.52	0.48%	34,317
Aug 17, 2026	58.56	62.50	58.56	62.22	62.22	2.17%	29,757
Aug 14, 2026	61.12	61.12	57.65	60.90	60.90	2.06%	18,378
Aug 13, 2026	61.00	61.39	58.81	59.67	59.67	-2.87%	15,213
Aug 12, 2026	61.30	63.55	60.20	61.43	61.43	1.49%	12,473
Aug 11, 2026	63.55	63.55	60.00	60.53	60.53	-2.37%	9,879
Aug 10, 2026	58.70	64.81	58.65	62.00	62.00	0.44%	13,917
Aug 7, 2026	60.60	63.00	60.60	61.73	61.73	-2.66%	8,694