DWS Capital Growth Fund - Class S (SCGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
136.21
+0.44 (0.32%)
Jul 30, 2025, 9:30 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | -2.16% |
| Jul 31, 2025 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | -0.20% |
| Jul 30, 2025 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | 0.32% |
| Jul 29, 2025 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | -0.30% |
| Jul 28, 2025 | 136.18 | 136.18 | 136.18 | 136.18 | 136.18 | 0.19% |
| Jul 25, 2025 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | 0.37% |
| Jul 24, 2025 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | 0.73% |
| Jul 23, 2025 | 134.44 | 134.44 | 134.44 | 134.44 | 134.44 | 0.78% |
| Jul 22, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.46% |
| Jul 21, 2025 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | 0.25% |
| Jul 18, 2025 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | -0.19% |
| Jul 17, 2025 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | 0.81% |
| Jul 16, 2025 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | 0.21% |
| Jul 15, 2025 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | 0.19% |
| Jul 14, 2025 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | 0.27% |
| Jul 11, 2025 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | -0.45% |
| Jul 10, 2025 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | -0.39% |
| Jul 9, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 0.89% |
| Jul 8, 2025 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | -0.18% |
| Jul 7, 2025 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | -0.57% |
| Jul 3, 2025 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | 1.28% |
| Jul 2, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | 0.41% |
| Jul 1, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -0.89% |
| Jun 30, 2025 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | 0.56% |
| Jun 27, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 0.81% |
| Jun 26, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 0.99% |
| Jun 25, 2025 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | 0.34% |
| Jun 24, 2025 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | 1.65% |
| Jun 23, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.98% |
| Jun 20, 2025 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | -0.62% |
| Jun 18, 2025 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | -0.30% |
| Jun 17, 2025 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | -0.67% |
| Jun 16, 2025 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | 1.24% |
| Jun 13, 2025 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | -1.39% |
| Jun 12, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 0.30% |
| Jun 11, 2025 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | -0.41% |
| Jun 10, 2025 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | 0.28% |
| Jun 9, 2025 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | -0.26% |
| Jun 6, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | 0.82% |
| Jun 5, 2025 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | 0.06% |
| Jun 4, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.71% |
| Jun 3, 2025 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | 0.57% |
| Jun 2, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 0.53% |
| May 30, 2025 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | -0.02% |
| May 29, 2025 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | 0.21% |
| May 28, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.38% |
| May 27, 2025 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | 2.05% |
| May 23, 2025 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | -0.81% |
| May 22, 2025 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | 0.14% |
| May 21, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -1.54% |