Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	63.25	67.32	63.05	63.42	63.42	-4.27%	21,142
Aug 5, 2026	65.00	66.32	63.00	66.25	66.25	4.88%	88,604
Aug 4, 2026	59.95	63.21	58.61	63.17	63.17	4.93%	55,599
Aug 3, 2026	63.65	63.80	59.54	60.20	60.20	-3.94%	33,252
Jul 31, 2026	60.43	65.34	60.43	62.67	62.67	3.71%	68,135
Jul 30, 2026	58.97	62.72	58.00	60.43	60.43	2.22%	110,438
Jul 29, 2026	51.90	59.75	48.30	59.12	59.12	16.72%	400,908
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