S.A.L. Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.15	42.21	42.15	42.15	42.15	-2.00%	1,620
Mar 12, 2026	41.33	43.01	41.33	43.01	43.01	1.99%	430,119
Mar 11, 2026	43.00	43.00	42.17	42.17	42.17	-2.00%	305,701
Mar 10, 2026	44.77	44.77	43.03	43.03	43.03	-1.98%	9,775
Mar 9, 2026	43.91	43.91	43.90	43.90	43.90	-1.99%	3,977
Mar 6, 2026	45.69	45.69	44.78	44.79	44.79	-1.97%	12,201
Mar 5, 2026	46.62	46.62	45.69	45.69	45.69	-1.99%	1,848
Mar 4, 2026	46.70	46.70	46.62	46.62	46.62	-1.96%	18,421
Mar 2, 2026	46.50	47.90	46.50	47.55	47.55	0.63%	21,599
Feb 27, 2026	47.80	47.80	46.12	47.25	47.25	0.62%	2,836
Feb 26, 2026	46.50	46.96	46.05	46.96	46.96	0.99%	4,234
Feb 25, 2026	47.00	47.00	46.50	46.50	46.50	-0.21%	2,943
Feb 24, 2026	46.99	46.99	45.80	46.60	46.60	-0.21%	3,032
Feb 23, 2026	45.95	47.70	45.95	46.70	46.70	-0.38%	3,434
Feb 20, 2026	46.88	46.88	46.88	46.88	46.88	-1.99%	7,655
Feb 19, 2026	47.83	48.50	47.83	47.83	47.83	-1.99%	1,709
Feb 18, 2026	47.55	48.80	47.45	48.80	48.80	0.81%	6,695
Feb 17, 2026	50.00	50.00	48.41	48.41	48.41	-1.98%	12,313
Feb 16, 2026	48.43	49.39	48.43	49.39	49.39	1.98%	149,043
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