SRU Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	1.69	1.69	1.58	1.59	1.59	-3.05%	109,795
Jul 10, 2026	1.67	1.67	1.54	1.64	1.64	2.50%	104,038
Jul 9, 2026	1.68	1.68	1.54	1.60	1.60	-	66,816
Jul 8, 2026	1.59	1.65	1.54	1.60	1.60	0.63%	155,912
Jul 7, 2026	1.67	1.67	1.59	1.59	1.59	-4.79%	197,480
Jul 6, 2026	1.73	1.82	1.66	1.67	1.67	-4.02%	158,311
Jul 3, 2026	1.80	1.80	1.73	1.74	1.74	-4.40%	70,833
Jul 2, 2026	1.79	1.88	1.71	1.82	1.82	1.11%	191,688
Jul 1, 2026	1.92	1.92	1.76	1.80	1.80	-2.17%	304,692
Jun 30, 2026	1.95	1.95	1.79	1.84	1.84	-2.13%	82,041
Jun 29, 2026	1.90	2.00	1.83	1.88	1.88	-2.08%	96,454
Jun 25, 2026	2.02	2.04	1.89	1.92	1.92	-3.03%	89,350
Jun 24, 2026	2.00	2.00	1.93	1.98	1.98	-1.00%	26,810
Jun 23, 2026	2.03	2.09	1.95	2.00	2.00	-1.48%	36,125
Jun 22, 2026	2.06	2.15	1.98	2.03	2.03	-1.46%	44,461
Jun 19, 2026	2.09	2.10	2.00	2.06	2.06	2.49%	64,417
Jun 18, 2026	2.02	2.10	1.94	2.01	2.01	-0.50%	85,918
Jun 17, 2026	2.02	2.12	1.95	2.02	2.02	-0.98%	70,054
Jun 16, 2026	2.03	2.05	1.94	2.04	2.04	4.08%	62,994
Jun 15, 2026	1.87	2.00	1.87	1.96	1.96	2.62%	87,828
Jun 12, 2026	1.97	1.99	1.85	1.91	1.91	-	47,236
Jun 11, 2026	1.82	1.98	1.81	1.91	1.91	0.53%	161,935
Jun 10, 2026	1.90	1.90	1.90	1.90	1.90	-5.00%	187,640
Jun 9, 2026	2.15	2.18	2.00	2.00	2.00	-4.76%	202,855
Jun 8, 2026	2.11	2.20	2.10	2.10	2.10	-4.98%	423,863
Jun 5, 2026	2.27	2.27	2.07	2.21	2.21	1.84%	364,480
Jun 4, 2026	2.18	2.18	2.10	2.17	2.17	4.33%	338,534
Jun 3, 2026	2.08	2.08	1.90	2.08	2.08	4.52%	513,564
Jun 2, 2026	1.97	1.99	1.97	1.99	1.99	4.74%	98,311
Jun 1, 2026	1.90	1.90	1.85	1.90	1.90	4.97%	117,461
May 29, 2026	1.76	1.83	1.71	1.81	1.81	3.43%	342,575
May 27, 2026	1.77	1.77	1.61	1.75	1.75	3.55%	150,381
May 26, 2026	1.68	1.69	1.62	1.69	1.69	4.97%	95,256
May 25, 2026	1.66	1.66	1.58	1.61	1.61	-3.01%	172,590
May 22, 2026	1.64	1.68	1.62	1.66	1.66	2.47%	189,217
May 21, 2026	1.60	1.64	1.54	1.62	1.62	3.18%	523,797
May 20, 2026	1.60	1.60	1.50	1.57	1.57	1.29%	113,555
May 19, 2026	1.55	1.55	1.53	1.55	1.55	1.31%	46,712
May 18, 2026	1.52	1.55	1.51	1.53	1.53	0.66%	58,051
May 15, 2026	1.55	1.55	1.50	1.52	1.52	-0.65%	71,646
May 14, 2026	1.50	1.55	1.49	1.53	1.53	1.32%	84,915
May 13, 2026	1.56	1.56	1.49	1.51	1.51	-1.31%	66,128
May 12, 2026	1.59	1.59	1.50	1.53	1.53	-1.92%	139,375
May 11, 2026	1.59	1.59	1.52	1.56	1.56	-	87,437
May 8, 2026	1.55	1.56	1.51	1.56	1.56	1.96%	181,956
May 7, 2026	1.54	1.55	1.50	1.53	1.53	0.66%	159,378
May 6, 2026	1.53	1.54	1.49	1.52	1.52	1.33%	73,390
May 5, 2026	1.55	1.55	1.50	1.50	1.50	-1.96%	70,118
May 4, 2026	1.55	1.58	1.49	1.53	1.53	-	219,247
Apr 30, 2026	1.47	1.55	1.47	1.53	1.53	1.32%	107,589