Severfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	38.20	38.50	36.55	38.50	38.50	1.58%	217,968
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	36.90	38.25	37.45	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	36.10	38.30	38.30	0.79%	656,275
Jul 17, 2026	37.00	38.00	36.00	38.00	38.00	1.47%	617,677
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%	829,962
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%	2,136,594
Jun 30, 2026	33.00	35.00	32.60	34.55	34.55	1.92%	1,351,511
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
Jun 25, 2026	29.50	30.50	28.30	29.60	29.60	-1.00%	422,017
Jun 24, 2026	28.60	30.42	27.40	29.90	29.90	7.75%	1,771,713
Jun 23, 2026	27.50	29.20	27.05	27.75	27.75	-0.18%	2,182,952
Jun 22, 2026	26.00	28.00	26.00	27.80	27.80	2.96%	551,921
Jun 19, 2026	26.50	27.60	26.00	27.00	27.00	-1.82%	239,584
Jun 18, 2026	27.25	27.55	26.00	27.50	27.50	0.73%	57,284
Jun 17, 2026	27.75	27.75	26.00	27.30	27.30	0.74%	543,988
Jun 16, 2026	27.50	27.75	26.00	27.10	27.10	-2.17%	281,364
Jun 15, 2026	26.30	27.70	26.00	27.70	27.70	3.36%	161,127
Jun 12, 2026	26.10	27.00	26.10	26.80	26.80	1.13%	253,759
Jun 11, 2026	27.00	27.65	25.55	26.50	26.50	0.76%	152,994
Jun 10, 2026	26.00	27.95	25.52	26.30	26.30	1.15%	220,619
Jun 9, 2026	26.00	28.00	26.00	26.00	26.00	-0.38%	145,281
Jun 8, 2026	28.45	28.75	26.00	26.10	26.10	-5.09%	332,802
Jun 5, 2026	26.55	28.40	26.00	27.50	27.50	0.18%	218,658
Jun 4, 2026	27.50	28.00	26.25	27.45	27.45	2.43%	147,498
Jun 3, 2026	26.00	27.65	26.00	26.80	26.80	-0.19%	297,810
Jun 2, 2026	27.00	28.35	26.85	26.85	26.85	-2.19%	298,448
Jun 1, 2026	27.90	29.00	27.00	27.45	27.45	-3.68%	277,087
May 29, 2026	26.50	28.95	26.50	28.50	28.50	-0.87%	407,889
May 28, 2026	27.00	28.75	25.75	28.75	28.75	8.49%	556,147
May 27, 2026	26.45	27.50	26.00	26.50	26.50	1.92%	619,348
May 26, 2026	26.10	27.55	25.30	26.00	26.00	-2.62%	97,687
May 22, 2026	26.05	27.55	26.05	26.70	26.70	-0.37%	261,358
May 21, 2026	26.45	27.55	26.34	26.80	26.80	3.08%	739,461
May 20, 2026	26.80	26.95	24.60	26.00	26.00	-0.57%	271,515
May 19, 2026	26.50	26.90	25.50	26.15	26.15	-0.57%	619,540
May 18, 2026	24.80	26.95	24.60	26.30	26.30	1.15%	96,975