Severfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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