S.A.L. Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.89	40.89	40.89	40.89	40.89	2.00%	136,137
Jan 22, 2026	38.56	40.09	38.53	40.09	40.09	1.98%	226,989
Jan 21, 2026	39.33	39.37	39.31	39.31	39.31	-1.99%	126,551
Jan 20, 2026	40.11	40.11	40.11	40.11	40.11	-1.98%	15,100
Jan 19, 2026	40.92	40.92	40.92	40.92	40.92	-1.99%	8,654
Jan 16, 2026	40.98	41.78	40.25	41.75	41.75	1.88%	77,620
Jan 14, 2026	39.51	40.98	39.51	40.98	40.98	1.99%	101,706
Jan 13, 2026	40.39	40.39	40.18	40.18	40.18	-2.00%	35,660
Jan 12, 2026	40.80	41.00	40.40	41.00	41.00	-	200,396
Jan 9, 2026	39.80	41.00	39.80	41.00	41.00	0.99%	65,867
Jan 8, 2026	40.60	40.60	40.60	40.60	40.60	-1.98%	10,899
Jan 7, 2026	41.42	41.42	41.42	41.42	41.42	-1.99%	100,896
Jan 6, 2026	42.26	42.26	42.26	42.26	42.26	-1.99%	21,698
Jan 5, 2026	43.78	43.78	43.12	43.12	43.12	-2.00%	36,293
Jan 2, 2026	45.12	45.12	44.00	44.00	44.00	-0.54%	131,468
Jan 1, 2026	42.52	44.24	42.52	44.24	44.24	1.98%	145,636
Dec 31, 2025	43.38	43.38	43.38	43.38	43.38	2.00%	46,016
Dec 30, 2025	40.87	42.53	40.87	42.53	42.53	1.99%	219,915
Dec 29, 2025	40.73	41.70	40.73	41.70	41.70	0.36%	34,117
Dec 26, 2025	41.50	41.55	40.95	41.55	41.55	-0.55%	74,221
Dec 24, 2025	40.90	41.78	40.16	41.78	41.78	1.98%	277,294
Dec 23, 2025	40.97	40.97	40.97	40.97	40.97	-1.99%	34,047
Dec 22, 2025	41.86	41.86	41.80	41.80	41.80	-1.99%	111,887
Dec 19, 2025	42.71	42.71	42.00	42.65	42.65	1.74%	62,171
Dec 18, 2025	40.03	42.15	39.30	41.92	41.92	4.41%	264,237
Dec 17, 2025	39.49	40.24	37.60	40.15	40.15	4.75%	233,698
Dec 16, 2025	37.70	38.85	37.12	38.33	38.33	3.45%	198,666
Dec 15, 2025	35.30	37.06	34.75	37.05	37.05	4.96%	316,334
Dec 12, 2025	34.92	35.50	33.50	35.30	35.30	1.09%	47,834
Dec 11, 2025	34.63	35.90	34.63	34.92	34.92	0.84%	92,815
Dec 10, 2025	33.80	35.49	33.15	34.63	34.63	2.46%	83,117
Dec 9, 2025	34.70	34.70	33.10	33.80	33.80	-2.85%	143,885
Dec 8, 2025	35.79	36.60	34.79	34.79	34.79	-5.02%	131,001
Dec 5, 2025	36.35	36.80	33.37	36.63	36.63	4.27%	207,330
Dec 4, 2025	33.25	35.30	33.25	35.13	35.13	0.49%	130,704
Dec 3, 2025	35.50	36.00	34.96	34.96	34.96	-5.03%	346,651
Dec 2, 2025	36.81	37.50	36.81	36.81	36.81	-5.01%	154,515
Dec 1, 2025	38.80	40.03	38.75	38.75	38.75	-5.00%	335,577
Nov 28, 2025	40.79	40.79	40.79	40.79	40.79	-2.02%	8,393
Nov 27, 2025	41.63	41.63	41.63	41.63	41.63	-2.00%	31,844
Nov 26, 2025	44.19	44.19	42.48	42.48	42.48	-2.01%	52,052
Nov 25, 2025	44.23	44.23	43.35	43.35	43.35	-1.99%	84,492
Nov 24, 2025	42.60	44.23	42.51	44.23	44.23	1.96%	221,018
Nov 21, 2025	41.67	43.38	41.67	43.38	43.38	2.00%	78,642
Nov 20, 2025	42.53	42.53	42.53	42.53	42.53	1.99%	55,873
Nov 19, 2025	41.70	41.70	41.70	41.70	41.70	1.98%	79,488
Nov 18, 2025	40.09	40.89	40.09	40.89	40.89	2.00%	71,543
Nov 17, 2025	40.09	40.09	40.09	40.09	40.09	1.98%	67,046
Nov 14, 2025	39.45	40.12	39.31	39.31	39.31	-2.02%	220,335
Nov 13, 2025	40.00	40.79	40.00	40.12	40.12	-1.71%	185,642