Severfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.28	0.30	0.27	0.29	0.29	2.11%	340,829
Mar 3, 2026	0.29	0.31	0.27	0.28	0.28	-3.07%	591,177
Mar 2, 2026	0.29	0.31	0.28	0.29	0.29	-5.48%	530,686
Feb 27, 2026	0.30	0.32	0.30	0.31	0.31	5.44%	314,120
Feb 26, 2026	0.32	0.33	0.29	0.29	0.29	-9.26%	134,584
Feb 25, 2026	0.32	0.33	0.31	0.32	0.32	4.52%	628,682
Feb 24, 2026	0.32	0.32	0.31	0.31	0.31	-2.21%	211,103
Feb 23, 2026	0.32	0.32	0.31	0.32	0.32	3.26%	250,215
Feb 20, 2026	0.32	0.32	0.30	0.31	0.31	-1.29%	219,141
Feb 19, 2026	0.32	0.32	0.30	0.31	0.31	-1.89%	283,798
Feb 18, 2026	0.30	0.32	0.28	0.32	0.32	8.19%	1,137,619
Feb 17, 2026	0.31	0.31	0.29	0.29	0.29	-1.68%	2,245,553
Feb 16, 2026	0.30	0.30	0.28	0.30	0.30	-0.67%	1,150,234
Feb 13, 2026	0.30	0.30	0.28	0.30	0.30	1.69%	390,242
Feb 12, 2026	0.29	0.31	0.29	0.30	0.30	-	295,376
Feb 11, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	111,021
Feb 10, 2026	0.30	0.31	0.29	0.30	0.30	3.09%	852,561
Feb 9, 2026	0.30	0.30	0.28	0.29	0.29	0.69%	394,488
Feb 6, 2026	0.29	0.30	0.29	0.29	0.29	-1.70%	430,273
Feb 5, 2026	0.30	0.30	0.28	0.29	0.29	2.44%	457,276
Feb 4, 2026	0.28	0.30	0.28	0.29	0.29	-1.37%	1,384,690
Feb 3, 2026	0.29	0.30	0.28	0.29	0.29	0.34%	382,688
Feb 2, 2026	0.28	0.29	0.27	0.29	0.29	7.41%	120,066
Jan 30, 2026	0.27	0.29	0.27	0.27	0.27	-5.59%	880,087
Jan 29, 2026	0.27	0.29	0.27	0.29	0.29	3.62%	429,874
Jan 28, 2026	0.28	0.30	0.27	0.28	0.28	-3.83%	345,566
Jan 27, 2026	0.28	0.30	0.28	0.29	0.29	-0.35%	298,303
Jan 26, 2026	0.27	0.30	0.27	0.29	0.29	6.27%	214,541
Jan 23, 2026	0.29	0.30	0.27	0.27	0.27	-6.55%	230,260
Jan 22, 2026	0.30	0.30	0.27	0.29	0.29	-1.69%	614,809
Jan 21, 2026	0.30	0.30	0.28	0.30	0.30	3.15%	210,416
Jan 20, 2026	0.28	0.30	0.27	0.29	0.29	2.14%	1,004,445
Jan 19, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	146,400
Jan 16, 2026	0.29	0.29	0.28	0.29	0.29	-	136,898
Jan 15, 2026	0.29	0.29	0.28	0.29	0.29	-	92,584
Jan 14, 2026	0.28	0.29	0.28	0.29	0.29	-0.70%	42,515
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-2.38%	260,372
Jan 12, 2026	0.29	0.29	0.28	0.29	0.29	-	71,413
Jan 9, 2026	0.29	0.29	0.28	0.29	0.29	-	137,915
Jan 8, 2026	0.30	0.30	0.28	0.29	0.29	3.16%	41,805
Jan 7, 2026	0.28	0.30	0.28	0.29	0.29	1.06%	876,255
Jan 6, 2026	0.28	0.29	0.27	0.28	0.28	-1.05%	245,114
Jan 5, 2026	0.29	0.29	0.28	0.29	0.29	1.42%	317,621
Jan 2, 2026	0.28	0.29	0.28	0.28	0.28	-2.77%	294,687
Dec 31, 2025	0.29	0.30	0.28	0.29	0.29	3.21%	182,595
Dec 30, 2025	0.27	0.29	0.27	0.28	0.28	-	67,925
Dec 29, 2025	0.28	0.29	0.28	0.28	0.28	-	146,663
Dec 24, 2025	0.27	0.30	0.27	0.28	0.28	-1.06%	101,362
Dec 23, 2025	0.29	0.30	0.28	0.28	0.28	-2.41%	80,548
Dec 22, 2025	0.28	0.29	0.28	0.29	0.29	-	468,418