S.A.L. Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	59.66	59.67	57.13	59.60	59.60	4.87%	212,491
May 27, 2026	53.60	56.83	52.22	56.83	56.83	4.99%	112,110
May 26, 2026	56.21	56.99	53.60	54.13	54.13	-3.70%	104,885
May 25, 2026	56.51	59.90	55.56	56.21	56.21	-3.60%	54,475
May 22, 2026	55.71	59.00	55.11	58.31	58.31	0.52%	170,256
May 21, 2026	60.51	61.90	57.50	58.01	58.01	-3.86%	107,869
May 20, 2026	62.43	62.48	59.05	60.34	60.34	-2.39%	241,497
May 19, 2026	63.00	63.00	60.11	61.82	61.82	1.15%	120,389
May 18, 2026	61.05	63.49	59.05	61.12	61.12	1.01%	196,486
May 15, 2026	58.91	60.89	56.70	60.51	60.51	2.72%	133,546
May 14, 2026	57.36	59.90	56.38	58.91	58.91	-0.72%	71,194
May 13, 2026	58.85	59.79	56.16	59.34	59.34	2.19%	99,120
May 12, 2026	57.00	59.00	55.00	58.07	58.07	2.43%	120,809
May 11, 2026	56.35	59.00	54.00	56.69	56.69	0.60%	160,081
May 8, 2026	56.68	57.90	54.66	56.35	56.35	-1.12%	82,020
May 7, 2026	57.00	57.50	54.16	56.99	56.99	-0.04%	128,368
May 6, 2026	57.53	58.00	55.40	57.01	57.01	1.57%	127,221
May 5, 2026	53.25	57.83	53.19	56.13	56.13	0.27%	186,423
May 4, 2026	58.91	60.00	55.98	55.98	55.98	-4.99%	43,118
Apr 30, 2026	58.00	58.99	57.31	58.92	58.92	0.03%	160,427
Apr 29, 2026	59.00	59.06	57.60	58.90	58.90	0.32%	166,685
Apr 28, 2026	58.95	59.00	57.80	58.71	58.71	1.59%	157,240
Apr 27, 2026	57.00	57.99	56.59	57.79	57.79	1.71%	225,982
Apr 24, 2026	55.26	58.15	55.26	56.82	56.82	0.60%	115,394
Apr 23, 2026	57.00	57.50	55.33	56.48	56.48	-0.12%	192,855
Apr 22, 2026	55.01	56.90	54.33	56.55	56.55	2.72%	263,056
Apr 21, 2026	54.16	55.88	53.20	55.05	55.05	-0.52%	170,371
Apr 20, 2026	56.79	56.99	53.96	55.34	55.34	-2.55%	257,264
Apr 17, 2026	57.00	57.75	55.61	56.79	56.79	0.66%	257,115
Apr 16, 2026	56.30	57.07	52.13	56.42	56.42	3.75%	849,301
Apr 15, 2026	50.30	54.38	48.49	54.38	54.38	9.99%	1,079,068
Apr 13, 2026	45.80	49.70	42.16	49.44	49.44	9.40%	942,017
Apr 10, 2026	42.38	45.80	42.15	45.19	45.19	7.16%	188,892
Apr 9, 2026	42.52	42.98	40.50	42.17	42.17	1.15%	124,374
Apr 8, 2026	42.18	44.68	41.55	41.69	41.69	1.16%	164,977
Apr 7, 2026	40.07	42.36	40.07	41.21	41.21	-0.29%	40,653
Apr 6, 2026	39.61	43.01	39.61	41.33	41.33	2.91%	199,636
Apr 2, 2026	38.50	40.40	36.82	40.16	40.16	5.32%	133,935
Apr 1, 2026	37.70	39.58	35.89	38.13	38.13	3.61%	261,825
Mar 30, 2026	35.51	37.58	35.21	36.80	36.80	-3.11%	89,567
Mar 27, 2026	39.70	39.70	36.30	37.98	37.98	-0.03%	85,494
Mar 25, 2026	37.00	38.02	36.95	37.99	37.99	4.92%	109,047
Mar 24, 2026	33.65	36.57	33.65	36.21	36.21	3.96%	114,554
Mar 23, 2026	35.16	36.66	34.83	34.83	34.83	-4.99%	95,335
Mar 20, 2026	35.65	38.00	35.65	36.66	36.66	-1.72%	61,707
Mar 19, 2026	35.80	37.50	35.80	37.30	37.30	-0.88%	72,954
Mar 18, 2026	36.37	38.45	36.24	37.63	37.63	-1.34%	145,591
Mar 17, 2026	38.60	39.99	38.14	38.14	38.14	-4.98%	162,187
Mar 16, 2026	40.14	41.50	40.14	40.14	40.14	-4.99%	84,666
Mar 13, 2026	42.30	42.60	42.25	42.25	42.25	-1.99%	28,211