Severfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.50	38.50	35.50	38.50	38.50	-	588,501
Nov 5, 2026	39.90	40.00	37.75	38.50	38.50	-2.53%	363,632
Nov 4, 2026	38.50	39.67	37.50	39.50	39.50	3.27%	1,076,565
Nov 3, 2026	38.40	39.80	37.50	38.25	38.25	-3.16%	2,049,902
Nov 2, 2026	39.50	40.00	37.50	39.50	39.50	2.60%	70,900
Oct 30, 2026	38.00	40.00	37.50	38.50	38.50	-1.79%	816,902
Oct 29, 2026	38.80	39.95	37.50	39.20	39.20	1.69%	184,260
Oct 28, 2026	38.80	39.90	37.45	38.55	38.55	2.80%	859,759
Oct 27, 2026	37.45	39.00	37.45	37.50	37.50	-0.53%	104,051
Oct 26, 2026	38.00	40.00	37.45	37.70	37.70	-0.79%	119,049
Oct 23, 2026	39.00	39.85	37.50	38.00	38.00	-0.26%	311,314
Oct 22, 2026	38.50	39.95	37.45	38.10	38.10	0.26%	105,258
Oct 21, 2026	37.25	41.78	37.25	38.00	38.00	2.43%	1,429,146
Oct 20, 2026	37.10	37.20	34.80	37.10	37.10	2.49%	62,199
Oct 19, 2026	37.95	37.95	35.10	36.20	36.20	-4.61%	200,679
Oct 16, 2026	37.00	37.95	35.55	37.95	37.95	0.93%	145,059
Oct 15, 2026	35.00	37.75	35.00	37.60	37.60	5.92%	283,070
Oct 14, 2026	38.15	37.35	35.50	35.50	35.50	-4.05%	144,139
Oct 13, 2026	38.30	38.30	36.50	37.00	37.00	-3.01%	695,106
Oct 12, 2026	38.05	38.15	36.50	38.15	38.15	2.55%	79,586
Oct 9, 2026	36.70	37.65	36.60	37.20	37.20	-1.06%	152,059
Oct 8, 2026	37.65	37.65	37.00	37.60	37.60	-0.40%	184,627
Oct 7, 2026	38.00	38.90	33.65	37.75	37.75	-0.66%	363,960
Oct 6, 2026	39.90	39.90	37.55	38.00	38.00	-4.04%	230,489
Oct 5, 2026	39.80	39.80	37.45	39.60	39.60	0.25%	152,988
Oct 2, 2026	39.70	39.50	39.30	39.50	39.50	3.00%	78,130
Oct 1, 2026	39.80	39.80	38.35	38.35	38.35	-1.16%	307,133
Sep 30, 2026	39.80	39.50	38.75	38.80	38.80	-0.51%	128,848
Sep 29, 2026	39.90	39.90	38.50	39.00	39.00	-1.27%	200,207
Sep 28, 2026	38.90	39.75	37.45	39.50	39.50	1.80%	324,728
Sep 25, 2026	37.82	39.00	38.10	38.80	38.80	1.17%	309,737
Sep 24, 2026	38.00	38.35	37.45	38.35	38.35	0.92%	374,799
Sep 23, 2026	38.90	38.10	38.00	38.00	38.00	-	122,293
Sep 22, 2026	38.55	38.55	38.00	38.00	38.00	-1.43%	146,854
Sep 21, 2026	37.60	38.55	38.55	38.55	38.55	-0.64%	152,382
Sep 18, 2026	38.55	38.80	37.55	38.80	38.80	2.11%	325,249
Sep 17, 2026	37.70	38.30	37.70	38.00	38.00	1.20%	244,580
Sep 16, 2026	38.00	38.00	37.50	37.55	37.55	0.81%	1,616,230
Sep 15, 2026	38.60	37.50	37.00	37.25	37.25	-	257,304
Sep 14, 2026	37.69	38.65	37.00	37.25	37.25	-0.67%	305,532
Sep 11, 2026	37.50	38.65	37.50	37.50	37.50	-2.85%	129,763
Sep 10, 2026	37.60	38.60	37.50	38.60	38.60	2.52%	122,449
Sep 9, 2026	38.00	38.60	37.42	37.65	37.65	0.40%	211,037
Sep 8, 2026	38.00	38.00	37.50	37.50	37.50	-	156,625
Sep 7, 2026	37.50	38.30	37.50	37.50	37.50	-2.09%	22,587
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