S.A.L. Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	46.91	48.43	46.91	48.43	48.43	1.98%	96,052
Feb 12, 2026	47.00	48.40	47.00	47.49	47.49	-0.08%	154,386
Feb 11, 2026	47.50	47.53	46.74	47.53	47.53	0.81%	8,817
Feb 10, 2026	49.06	49.06	47.15	47.15	47.15	-1.98%	39,052
Feb 9, 2026	45.40	48.10	43.52	48.10	48.10	5.00%	75,402
Feb 6, 2026	45.81	45.81	45.81	45.81	45.81	5.00%	30,261
Feb 5, 2026	43.63	43.63	43.63	43.63	43.63	4.98%	39,488
Feb 4, 2026	39.00	41.56	39.00	41.56	41.56	4.98%	40,453
Feb 3, 2026	39.62	39.62	38.50	39.59	39.59	4.90%	32,101
Feb 2, 2026	37.49	38.57	34.91	37.74	37.74	2.72%	29,479
Feb 1, 2026	38.38	38.38	36.67	36.74	36.74	-4.82%	21,167
Jan 30, 2026	41.80	41.80	38.38	38.60	38.60	-4.46%	17,831
Jan 29, 2026	37.00	40.40	37.00	40.40	40.40	4.99%	65,643
Jan 28, 2026	39.34	40.00	37.55	38.48	38.48	-2.19%	7,226
Jan 27, 2026	42.63	42.88	39.20	39.34	39.34	-3.67%	67,663
Jan 23, 2026	40.84	40.84	40.84	40.84	40.84	2.00%	6,836
Jan 22, 2026	38.51	40.04	38.48	40.04	40.04	1.99%	34,550
Jan 21, 2026	39.26	39.26	39.26	39.26	39.26	-2.00%	20,810
Jan 20, 2026	40.07	40.07	40.06	40.06	40.06	-1.98%	3,680
Jan 19, 2026	40.87	40.87	40.87	40.87	40.87	-1.99%	4,115
Jan 16, 2026	41.74	41.74	40.20	41.70	41.70	1.83%	26,196
Jan 14, 2026	39.50	40.98	39.50	40.95	40.95	1.92%	17,504
Jan 13, 2026	40.25	40.25	40.18	40.18	40.18	-2.00%	3,669
Jan 12, 2026	41.00	41.00	40.50	41.00	41.00	-0.61%	12,858
Jan 9, 2026	41.25	41.25	41.25	41.25	41.25	-2.00%	3,002
Jan 7, 2026	42.09	42.09	42.09	42.09	42.09	-1.98%	50
Jan 6, 2026	42.94	42.94	42.94	42.94	42.94	-1.99%	2,319
Jan 5, 2026	45.20	45.20	43.81	43.81	43.81	-1.99%	3,383
Jan 2, 2026	45.18	45.18	44.70	44.70	44.70	0.90%	55,713
Jan 1, 2026	42.58	44.30	42.58	44.30	44.30	1.98%	93,844
Dec 31, 2025	43.44	43.44	43.44	43.44	43.44	2.00%	74,451
Dec 30, 2025	40.93	42.59	40.93	42.59	42.59	1.99%	76,531
Dec 29, 2025	41.76	41.76	41.76	41.76	41.76	-1.99%	150
Dec 26, 2025	41.58	42.61	40.95	42.61	42.61	1.99%	17,303
Dec 24, 2025	40.16	41.78	40.16	41.78	41.78	1.98%	11,483
Dec 23, 2025	40.97	40.97	40.97	40.97	40.97	-1.99%	33
Dec 22, 2025	42.60	42.60	41.80	41.80	41.80	-1.99%	6,626
Dec 19, 2025	42.95	42.95	42.00	42.65	42.65	1.19%	12,089
Dec 18, 2025	41.00	42.21	39.50	42.15	42.15	4.85%	17,857
Dec 17, 2025	39.90	40.20	38.50	40.20	40.20	4.42%	56,280
Dec 16, 2025	37.35	39.00	37.00	38.50	38.50	3.08%	33,156
Dec 15, 2025	35.55	37.36	34.60	37.35	37.35	4.95%	50,835
Dec 12, 2025	34.60	36.33	34.21	35.59	35.59	2.86%	6,678
Dec 11, 2025	35.00	35.89	34.51	34.60	34.60	0.09%	15,798
Dec 10, 2025	34.00	35.95	33.80	34.57	34.57	0.38%	18,963
Dec 9, 2025	34.40	34.95	32.41	34.44	34.44	1.12%	9,659
Dec 8, 2025	36.65	36.65	34.04	34.06	34.06	-4.94%	24,185
Dec 5, 2025	33.57	36.88	33.57	35.83	35.83	1.96%	20,279
Dec 4, 2025	33.52	35.35	33.52	35.14	35.14	-0.40%	49,671
Dec 3, 2025	35.28	38.50	35.28	35.28	35.28	-4.98%	48,393