Cambiar SMID Fund Investor Class Shares (CAMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.63
-0.32 (-1.46%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.46% |
| Jul 31, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.22% |
| Jul 30, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.67% |
| Jul 29, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.49% |
| Jul 28, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.35% |
| Jul 25, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.89% |
| Jul 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.97% |
| Jul 23, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.03% |
| Jul 22, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.64% |
| Jul 21, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.50% |
| Jul 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.58% |
| Jul 17, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.77% |
| Jul 16, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.55% |
| Jul 15, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.88% |
| Jul 14, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.09% |
| Jul 11, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.24% |
| Jul 10, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.53% |
| Jul 9, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.40% |
| Jul 8, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.72% |
| Jul 7, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.20% |
| Jul 3, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.13% |
| Jul 2, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.18% |
| Jul 1, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 2.04% |
| Jun 30, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.05% |
| Jun 27, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.14% |
| Jun 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.96% |
| Jun 25, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.77% |
| Jun 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.01% |
| Jun 23, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.30% |
| Jun 20, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.14% |
| Jun 18, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.05% |
| Jun 17, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.15% |
| Jun 16, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.70% |
| Jun 13, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.78% |
| Jun 12, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.23% |
| Jun 11, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.50% |
| Jun 10, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.83% |
| Jun 9, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.32% |
| Jun 6, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.98% |
| Jun 5, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.14% |
| Jun 4, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.37% |
| Jun 3, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.12% |
| Jun 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.70% |
| May 30, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.32% |
| May 29, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.56% |
| May 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.19% |
| May 27, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.78% |
| May 23, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.56% |
| May 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.14% |
| May 21, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -2.49% |