Severfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.55	38.65	37.55	38.30	38.30	2.13%	100,493
Sep 3, 2026	37.50	38.65	37.50	37.50	37.50	-2.98%	53,091
Sep 2, 2026	39.00	38.65	37.95	38.65	38.65	1.44%	475,323
Sep 1, 2026	38.75	39.05	37.55	38.10	38.10	-	321,289
Aug 28, 2026	37.89	39.00	38.10	38.10	38.10	-1.93%	184,710
Aug 27, 2026	38.70	39.50	37.55	38.85	38.85	-1.65%	157,258
Aug 26, 2026	39.00	39.50	37.50	39.50	39.50	3.95%	332,955
Aug 25, 2026	38.30	38.80	38.00	38.00	38.00	-	434,187
Aug 24, 2026	37.80	38.80	37.30	38.00	38.00	0.80%	709,835
Aug 21, 2026	37.50	38.50	37.27	37.70	37.70	-0.79%	352,787
Aug 20, 2026	38.70	38.80	37.50	38.00	38.00	-0.65%	287,379
Aug 19, 2026	37.50	38.50	37.50	38.25	38.25	2.00%	290,921
Aug 18, 2026	38.40	39.00	37.50	37.50	37.50	-	44,764
Aug 17, 2026	37.50	38.60	37.50	37.50	37.50	-	275,733
Aug 14, 2026	38.05	38.60	37.50	37.50	37.50	-	115,553
Aug 13, 2026	38.30	38.60	37.50	37.50	37.50	-1.32%	180,892
Aug 12, 2026	38.60	38.60	37.50	38.00	38.00	-1.04%	191,348
Aug 11, 2026	37.50	38.70	37.50	38.40	38.40	0.39%	52,320
Aug 10, 2026	39.80	40.00	37.90	38.25	38.25	-1.42%	206,679
Aug 7, 2026	38.00	39.00	37.45	38.80	38.80	3.60%	513,048
Aug 6, 2026	37.90	38.00	37.06	37.45	37.45	0.13%	678,814
Aug 5, 2026	37.70	38.00	35.80	37.40	37.40	-0.80%	609,791
Aug 4, 2026	37.95	38.00	35.80	37.70	37.70	0.94%	239,746
Aug 3, 2026	37.50	38.00	35.80	37.35	37.35	-0.40%	235,568
Jul 31, 2026	37.40	38.00	36.80	37.50	37.50	-1.19%	367,557
Jul 30, 2026	37.95	38.00	35.85	37.95	37.95	0.66%	202,354
Jul 29, 2026	37.60	38.30	36.00	37.70	37.70	2.72%	712,965
Jul 28, 2026	37.60	38.55	36.55	36.70	36.70	-4.68%	234,038
Jul 27, 2026	37.00	38.50	36.55	38.50	38.50	1.58%	217,967
Jul 24, 2026	36.25	37.90	36.25	37.90	37.90	-	749,482
Jul 23, 2026	38.45	38.45	36.40	37.90	37.90	-0.92%	77,487
Jul 22, 2026	37.95	38.30	36.35	38.25	38.25	1.06%	376,062
Jul 21, 2026	38.05	38.50	36.55	37.85	37.85	-1.17%	218,916
Jul 20, 2026	36.10	38.65	36.00	38.30	38.30	0.79%	656,275
Jul 17, 2026	37.00	38.00	36.00	38.00	38.00	1.47%	712,677
Jul 16, 2026	36.50	37.95	35.75	37.45	37.45	2.60%	638,535
Jul 15, 2026	36.00	37.65	35.15	36.50	36.50	1.39%	993,736
Jul 14, 2026	35.30	36.00	35.30	36.00	36.00	0.28%	319,044
Jul 13, 2026	35.55	36.00	34.00	35.90	35.90	1.70%	600,295
Jul 10, 2026	34.45	35.30	32.75	35.30	35.30	2.62%	243,647
Jul 9, 2026	34.35	34.95	33.70	34.40	34.40	0.15%	258,836
Jul 8, 2026	34.65	36.00	32.60	34.35	34.35	-3.78%	977,255
Jul 7, 2026	34.65	36.40	34.65	35.70	35.70	-1.92%	2,058,164
Jul 6, 2026	35.95	36.40	35.49	36.40	36.40	-	818,498
Jul 3, 2026	35.50	36.50	35.00	36.40	36.40	1.11%	8,739,303
Jul 2, 2026	36.00	36.50	35.00	36.00	36.00	1.41%	3,495,342
Jul 1, 2026	34.00	35.50	34.00	35.50	35.50	2.75%	2,161,594
Jun 30, 2026	33.00	35.00	32.60	34.55	34.55	1.92%	1,551,511
Jun 29, 2026	32.45	33.90	32.00	33.90	33.90	5.28%	1,029,429
Jun 26, 2026	30.50	33.00	28.15	32.20	32.20	8.78%	4,075,072