S.A.L. Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	47.50	47.94	47.50	47.65	47.65	1.38%	73,080
Feb 12, 2026	46.80	48.40	46.80	47.00	47.00	-1.12%	62,526
Feb 11, 2026	47.53	47.53	47.53	47.53	47.53	-2.00%	153,554
Feb 10, 2026	48.71	48.71	48.50	48.50	48.50	1.55%	58,479
Feb 9, 2026	44.16	47.76	43.22	47.76	47.76	4.99%	287,949
Feb 6, 2026	45.49	45.49	45.49	45.49	45.49	4.98%	32,358
Feb 5, 2026	43.33	43.33	43.33	43.33	43.33	4.99%	26,698
Feb 4, 2026	41.19	41.27	39.50	41.27	41.27	4.99%	96,883
Feb 3, 2026	39.32	39.32	37.60	39.31	39.31	4.97%	87,063
Feb 2, 2026	37.80	38.86	35.60	37.45	37.45	1.19%	121,420
Feb 1, 2026	38.88	38.88	36.94	37.01	37.01	-4.81%	76,927
Jan 30, 2026	39.68	40.80	38.00	38.88	38.88	-1.97%	70,408
Jan 29, 2026	37.35	40.28	37.00	39.66	39.66	3.36%	114,571
Jan 28, 2026	40.29	40.29	37.35	38.37	38.37	-2.29%	71,846
Jan 27, 2026	42.82	42.93	39.06	39.27	39.27	-3.96%	81,248
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