Steelcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	281.60	288.70	280.20	282.80	282.80	-0.93%	2,762
May 27, 2026	291.15	300.15	285.30	285.45	285.45	-1.94%	1,795
May 26, 2026	289.75	296.35	287.30	291.10	291.10	1.52%	2,444
May 25, 2026	288.75	294.80	284.40	286.75	286.75	0.30%	673
May 22, 2026	293.25	294.65	278.15	285.90	285.90	-2.85%	2,364
May 21, 2026	290.00	298.75	288.70	294.30	294.30	3.86%	2,559
May 20, 2026	276.00	287.35	275.50	283.35	283.35	2.94%	1,058
May 19, 2026	270.10	287.55	270.10	275.25	275.25	-0.11%	20,088
May 18, 2026	276.55	279.60	273.60	275.55	275.55	-2.72%	1,671
May 15, 2026	284.15	286.80	280.25	283.25	283.25	-1.13%	30,074
May 14, 2026	302.00	302.00	283.70	286.50	286.50	-3.41%	2,103
May 13, 2026	275.55	300.10	275.55	296.60	296.60	6.42%	3,309
May 12, 2026	280.95	280.95	273.00	278.70	278.70	0.32%	1,600
May 11, 2026	288.95	288.95	275.20	277.80	277.80	-3.39%	41,582
May 8, 2026	299.20	299.20	287.55	287.55	287.55	-1.79%	1,058
May 7, 2026	295.45	298.00	292.60	292.80	292.80	2.65%	3,166
May 6, 2026	282.10	290.50	281.95	285.25	285.25	0.67%	3,706
May 5, 2026	277.20	286.15	276.80	283.35	283.35	0.93%	4,383
May 4, 2026	293.60	293.60	278.00	280.75	280.75	-2.45%	3,566
Apr 30, 2026	294.10	300.05	285.00	287.80	287.80	-3.07%	5,963
Apr 29, 2026	314.00	318.45	294.25	296.90	296.90	-4.23%	4,726
Apr 28, 2026	298.00	312.10	289.05	310.00	310.00	4.91%	2,984
Apr 27, 2026	288.20	298.00	288.20	295.50	295.50	2.78%	1,530
Apr 24, 2026	287.75	288.80	284.45	287.50	287.50	-1.08%	684
Apr 23, 2026	289.00	291.60	286.95	290.65	290.65	0.29%	3,342
Apr 22, 2026	275.80	299.25	275.80	289.80	289.80	-1.73%	4,255
Apr 21, 2026	299.90	299.90	290.50	294.90	294.90	-0.81%	971
Apr 20, 2026	302.50	302.50	289.90	297.30	297.30	0.59%	3,206
Apr 17, 2026	292.60	300.40	292.50	295.55	295.55	1.01%	3,808
Apr 16, 2026	288.55	293.80	281.50	292.60	292.60	3.01%	3,370
Apr 15, 2026	294.00	299.35	281.05	284.05	284.05	-3.35%	8,511
Apr 13, 2026	275.55	295.00	270.05	293.90	293.90	4.29%	10,943
Apr 10, 2026	273.70	284.30	263.80	281.80	281.80	2.57%	14,018
Apr 9, 2026	269.90	276.20	261.90	274.75	274.75	5.43%	9,284
Apr 8, 2026	255.00	271.00	243.95	260.60	260.60	7.69%	10,912
Apr 7, 2026	238.80	247.00	236.00	242.00	242.00	0.58%	3,560
Apr 6, 2026	242.00	242.00	233.15	240.60	240.60	2.12%	2,063
Apr 2, 2026	238.10	242.80	230.10	235.60	235.60	-0.17%	2,165
Apr 1, 2026	237.45	240.65	233.40	236.00	236.00	4.52%	3,004
Mar 30, 2026	231.45	244.75	223.30	225.80	225.80	-0.59%	15,963
Mar 27, 2026	214.20	231.00	214.20	227.15	227.15	3.39%	1,785
Mar 25, 2026	225.80	226.55	218.20	219.70	219.70	0.43%	4,937
Mar 24, 2026	218.55	222.80	216.50	218.75	218.75	0.57%	8,332
Mar 23, 2026	225.05	225.05	215.20	217.50	217.50	-6.43%	24,829
Mar 20, 2026	200.05	236.50	200.05	232.45	232.45	0.82%	2,697
Mar 19, 2026	233.70	233.75	228.40	230.55	230.55	-1.20%	441
Mar 18, 2026	218.95	235.45	218.95	233.35	233.35	7.29%	1,966
Mar 17, 2026	216.95	220.70	216.45	217.50	217.50	0.53%	617
Mar 16, 2026	219.75	224.50	212.85	216.35	216.35	-3.16%	1,832
Mar 13, 2026	227.05	227.05	221.70	223.40	223.40	-2.59%	245