SPB Exchange (MOEX:SPBE)
Russia · Delayed Price · Currency is RUB 141.50
+0.60 (0.43%)
At close: Jul 8, 2022
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 143.00 | 147.40 | 139.00 | 141.50 | 141.50 | 0.43% | 428,145 |
| Jul 7, 2022 | 156.80 | 157.00 | 138.70 | 140.90 | 140.90 | -9.80% | 754,322 |
| Jul 6, 2022 | 158.70 | 166.30 | 150.20 | 156.20 | 156.20 | -1.45% | 202,249 |
| Jul 5, 2022 | 160.00 | 163.40 | 154.20 | 158.50 | 158.50 | -1.43% | 174,729 |
| Jul 4, 2022 | 168.00 | 169.90 | 159.60 | 160.80 | 160.80 | -3.31% | 175,285 |
| Jul 1, 2022 | 167.00 | 172.70 | 165.00 | 166.30 | 166.30 | -0.42% | 112,459 |
| Jun 30, 2022 | 177.90 | 178.90 | 164.40 | 167.00 | 167.00 | -4.57% | 310,182 |
| Jun 29, 2022 | 175.00 | 180.30 | 171.00 | 175.00 | 175.00 | 1.39% | 197,009 |
| Jun 28, 2022 | 172.80 | 177.00 | 170.20 | 172.60 | 172.60 | 0.35% | 196,399 |
| Jun 27, 2022 | 173.50 | 174.00 | 168.20 | 172.00 | 172.00 | -0.17% | 219,761 |
| Jun 24, 2022 | 173.00 | 179.30 | 169.70 | 172.30 | 172.30 | 0.70% | 404,433 |
| Jun 23, 2022 | 177.70 | 178.40 | 168.80 | 171.10 | 171.10 | -3.88% | 495,332 |
| Jun 22, 2022 | 190.80 | 192.60 | 176.20 | 178.00 | 178.00 | -6.32% | 551,507 |
| Jun 21, 2022 | 202.00 | 202.00 | 189.80 | 190.00 | 190.00 | -5.38% | 386,356 |
| Jun 20, 2022 | 209.50 | 209.50 | 198.80 | 200.80 | 200.80 | -3.00% | 240,976 |
| Jun 17, 2022 | 212.90 | 212.90 | 198.20 | 207.00 | 207.00 | -0.29% | 305,898 |
| Jun 16, 2022 | 209.80 | 257.00 | 203.10 | 207.60 | 207.60 | 8.86% | 794,845 |
| Jun 15, 2022 | 190.80 | 196.50 | 187.00 | 190.70 | 190.70 | -0.05% | 239,960 |
| Jun 14, 2022 | 186.00 | 196.00 | 186.00 | 190.80 | 190.80 | -1.65% | 62,908 |
| Jun 10, 2022 | 200.00 | 201.90 | 190.10 | 194.00 | 194.00 | -3.24% | 55,204 |
| Jun 9, 2022 | 203.90 | 203.90 | 197.00 | 200.50 | 200.50 | -0.35% | 33,558 |
| Jun 8, 2022 | 203.00 | 207.70 | 199.10 | 201.20 | 201.20 | -0.89% | 40,539 |
| Jun 7, 2022 | 204.00 | 207.00 | 199.00 | 203.00 | 203.00 | -0.49% | 46,717 |
| Jun 6, 2022 | 208.00 | 208.00 | 195.20 | 204.00 | 204.00 | -1.45% | 92,988 |
| Jun 3, 2022 | 218.20 | 221.10 | 197.10 | 207.00 | 207.00 | -4.70% | 116,146 |
| Jun 2, 2022 | 224.60 | 234.00 | 216.00 | 217.20 | 217.20 | -3.04% | 83,745 |
| Jun 1, 2022 | 216.90 | 229.50 | 212.10 | 224.00 | 224.00 | 4.14% | 51,077 |
| May 31, 2022 | 217.00 | 221.50 | 206.00 | 215.10 | 215.10 | -1.78% | 84,602 |
| May 30, 2022 | 239.70 | 239.90 | 215.00 | 219.00 | 219.00 | -7.91% | 90,078 |
| May 27, 2022 | 234.00 | 242.00 | 228.40 | 237.80 | 237.80 | 1.84% | 82,214 |
| May 26, 2022 | 210.00 | 236.00 | 205.20 | 233.50 | 233.50 | 11.14% | 96,170 |
| May 25, 2022 | 219.20 | 219.90 | 199.10 | 210.10 | 210.10 | -2.32% | 147,580 |
| May 24, 2022 | 219.50 | 223.00 | 206.80 | 215.10 | 215.10 | -2.00% | 69,412 |
| May 23, 2022 | 237.90 | 238.00 | 218.90 | 219.50 | 219.50 | -6.56% | 105,540 |
| May 20, 2022 | 246.80 | 248.00 | 232.00 | 234.90 | 234.90 | -4.47% | 104,995 |
| May 19, 2022 | 251.30 | 252.10 | 239.70 | 245.90 | 245.90 | -3.42% | 107,170 |
| May 18, 2022 | 244.50 | 258.50 | 241.70 | 254.60 | 254.60 | 5.64% | 195,349 |
| May 17, 2022 | 241.20 | 246.70 | 240.00 | 241.00 | 241.00 | 0.79% | 99,841 |
| May 16, 2022 | 238.50 | 243.30 | 230.00 | 239.10 | 239.10 | 0.25% | 41,515 |
| May 13, 2022 | 242.90 | 242.90 | 229.80 | 238.50 | 238.50 | -1.45% | 43,573 |
| May 12, 2022 | 252.30 | 252.30 | 235.50 | 242.00 | 242.00 | -3.97% | 71,598 |
| May 11, 2022 | 255.50 | 257.40 | 247.70 | 252.00 | 252.00 | -1.14% | 79,122 |
| May 6, 2022 | 266.00 | 268.00 | 250.60 | 254.90 | 254.90 | -3.70% | 141,765 |
| May 5, 2022 | 279.00 | 279.00 | 255.00 | 264.70 | 264.70 | -2.54% | 99,132 |
| May 4, 2022 | 291.00 | 291.00 | 269.50 | 271.60 | 271.60 | -4.23% | 81,880 |
| Apr 29, 2022 | 285.00 | 293.90 | 276.00 | 283.60 | 283.60 | -0.49% | 113,218 |
| Apr 28, 2022 | 299.00 | 328.80 | 284.00 | 285.00 | 285.00 | 0.21% | 338,891 |
| Apr 27, 2022 | 276.00 | 290.00 | 270.60 | 284.40 | 284.40 | 3.42% | 109,608 |
| Apr 26, 2022 | 274.10 | 286.00 | 270.30 | 275.00 | 275.00 | - | 84,412 |
| Apr 25, 2022 | 275.20 | 287.40 | 268.30 | 275.00 | 275.00 | -4.38% | 61,446 |