Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	48.61	51.91	47.50	50.65	50.65	4.37%	74,111
Jul 27, 2026	50.80	50.80	47.50	48.53	48.53	-1.38%	25,740
Jul 24, 2026	49.21	50.02	47.37	49.21	49.21	-0.77%	35,756
Jul 23, 2026	51.65	51.65	47.66	49.59	49.59	4.47%	37,023
Jul 22, 2026	46.71	48.45	45.57	47.47	47.47	0.30%	22,011
Jul 21, 2026	49.45	49.45	43.80	47.33	47.33	1.13%	46,181
Jul 20, 2026	48.74	48.74	46.21	46.80	46.80	-4.08%	29,986
Jul 17, 2026	49.98	49.98	48.51	48.79	48.79	-0.49%	11,126
Jul 16, 2026	50.18	50.18	47.55	49.03	49.03	-0.35%	20,567
Jul 15, 2026	48.05	51.50	48.05	49.20	49.20	0.82%	44,808
Jul 14, 2026	50.08	51.90	48.48	48.80	48.80	-2.56%	79,761
Jul 13, 2026	47.47	51.00	47.47	50.08	50.08	5.50%	118,196
Jul 10, 2026	43.89	50.50	42.80	47.47	47.47	11.43%	274,057
Jul 9, 2026	40.50	43.00	40.50	42.60	42.60	6.26%	34,051
Jul 8, 2026	41.71	42.50	39.20	40.09	40.09	-3.75%	22,458
Jul 7, 2026	42.97	42.97	40.80	41.65	41.65	-0.29%	13,481
Jul 6, 2026	41.99	42.29	37.22	41.77	41.77	-0.74%	74,227
Jul 3, 2026	42.84	43.00	41.50	42.08	42.08	1.86%	23,958
Jul 2, 2026	41.00	42.50	41.00	41.31	41.31	0.63%	51,161
Jul 1, 2026	39.99	41.50	38.86	41.05	41.05	2.80%	64,148
Jun 30, 2026	39.50	39.98	39.30	39.93	39.93	3.34%	4,401
Jun 29, 2026	39.75	40.02	38.05	38.64	38.64	-2.84%	4,760
Jun 25, 2026	39.56	40.50	39.17	39.77	39.77	-0.72%	17,737
Jun 24, 2026	40.10	40.50	39.05	40.06	40.06	2.40%	31,710
Jun 23, 2026	38.36	40.00	38.36	39.12	39.12	3.25%	98,961
Jun 22, 2026	37.99	38.89	37.10	37.89	37.89	1.50%	13,978
Jun 19, 2026	37.80	38.40	36.67	37.33	37.33	-0.72%	12,594
Jun 18, 2026	37.86	39.75	37.31	37.60	37.60	-2.29%	25,282
Jun 17, 2026	38.50	38.90	37.01	38.48	38.48	2.64%	8,506
Jun 16, 2026	39.96	39.96	36.40	37.49	37.49	-1.03%	4,044
Jun 15, 2026	38.00	40.00	37.40	37.88	37.88	2.85%	10,111
Jun 12, 2026	34.39	38.46	33.90	36.83	36.83	10.24%	14,222
Jun 11, 2026	36.00	36.00	32.64	33.41	33.41	-4.24%	8,608
Jun 10, 2026	35.65	37.00	34.37	34.89	34.89	-4.33%	8,343
Jun 9, 2026	36.95	36.99	35.42	36.47	36.47	3.81%	2,445
Jun 8, 2026	36.90	37.80	35.12	35.13	35.13	-4.80%	5,986
Jun 5, 2026	38.00	38.00	36.60	36.90	36.90	-0.27%	1,340
Jun 4, 2026	37.19	37.80	37.00	37.00	37.00	-0.03%	2,107
Jun 3, 2026	37.50	37.50	37.01	37.01	37.01	-0.24%	1,000
Jun 2, 2026	39.98	39.98	36.61	37.10	37.10	-2.32%	1,950
Jun 1, 2026	38.00	38.50	37.20	37.98	37.98	1.23%	2,363
May 29, 2026	38.60	39.04	37.50	37.52	37.52	-1.44%	5,151
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