Steel City Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	79.20	80.90	78.75	79.21	79.21	-0.31%	4,403
Jul 3, 2026	79.00	79.68	78.20	79.46	79.46	0.56%	4,631
Jul 2, 2026	78.10	79.70	76.30	79.02	79.02	3.09%	12,773
Jul 1, 2026	78.39	78.39	76.60	76.65	76.65	-0.39%	3,192
Jun 30, 2026	77.98	78.28	76.30	76.95	76.95	0.52%	1,090
Jun 29, 2026	77.35	77.90	76.20	76.55	76.55	-1.03%	6,331
Jun 25, 2026	77.97	78.97	77.05	77.35	77.35	-0.21%	3,640
Jun 24, 2026	77.90	77.90	75.60	77.51	77.51	-0.50%	3,358
Jun 23, 2026	78.80	79.44	77.10	77.90	77.90	-1.08%	2,234
Jun 22, 2026	77.15	80.90	77.15	78.75	78.75	-0.54%	7,451
Jun 19, 2026	79.61	80.00	77.05	79.18	79.18	0.44%	11,880
Jun 18, 2026	78.70	79.50	77.31	78.83	78.83	0.24%	4,255
Jun 17, 2026	78.40	78.96	77.20	78.64	78.64	0.19%	3,778
Jun 16, 2026	79.37	79.37	76.90	78.49	78.49	2.56%	5,261
Jun 15, 2026	75.44	77.69	75.44	77.53	76.53	2.77%	9,075
Jun 12, 2026	77.29	77.29	75.11	75.44	74.47	0.47%	2,874
Jun 11, 2026	76.44	76.50	74.66	75.09	74.12	-1.04%	2,253
Jun 10, 2026	77.57	77.57	75.51	75.88	74.90	-1.70%	7,124
Jun 9, 2026	78.70	78.70	76.84	77.19	76.19	0.47%	1,542
Jun 8, 2026	78.78	79.00	76.21	76.83	75.84	-1.85%	5,349
Jun 5, 2026	77.86	78.69	77.11	78.28	77.27	0.54%	1,735
Jun 4, 2026	78.60	78.60	75.71	77.86	76.86	1.22%	16,538
Jun 3, 2026	78.50	78.83	75.00	76.92	75.93	-2.42%	6,395
Jun 2, 2026	77.90	79.40	77.25	78.83	77.81	1.73%	2,491
Jun 1, 2026	78.00	78.28	77.00	77.49	76.49	-1.52%	7,351
May 29, 2026	78.00	79.50	77.70	78.69	77.68	0.17%	5,108
May 27, 2026	77.50	79.00	77.50	78.56	77.55	0.37%	1,994
May 26, 2026	77.61	79.23	77.61	78.27	77.26	0.28%	2,846
May 25, 2026	79.40	79.40	77.60	78.05	77.04	-0.18%	4,756
May 22, 2026	81.65	81.65	77.30	78.19	77.18	-1.24%	7,961
May 21, 2026	80.82	80.82	79.00	79.17	78.15	0.30%	1,170
May 20, 2026	79.80	79.80	77.54	78.93	77.91	-0.01%	8,250
May 19, 2026	79.77	79.77	77.51	78.94	77.92	0.69%	2,559
May 18, 2026	81.45	81.45	78.01	78.40	77.39	-1.74%	3,757
May 15, 2026	81.00	81.00	79.05	79.79	78.76	0.40%	2,636
May 14, 2026	82.70	82.70	79.22	79.47	78.44	-1.85%	7,892
May 13, 2026	81.79	82.95	80.00	80.97	79.93	0.96%	4,483
May 12, 2026	81.11	82.99	80.11	80.20	79.17	-1.85%	9,661
May 11, 2026	81.99	82.82	80.50	81.71	80.66	-0.34%	9,004
May 8, 2026	82.58	83.84	81.75	81.99	80.93	-1.95%	11,077
May 7, 2026	84.26	84.28	82.51	83.62	82.54	0.31%	3,494
May 6, 2026	83.80	84.70	83.00	83.36	82.28	0.40%	6,042
May 5, 2026	82.60	84.55	82.51	83.03	81.96	0.27%	2,689
May 4, 2026	81.19	83.84	81.19	82.81	81.74	-0.61%	5,820
Apr 30, 2026	84.88	84.88	82.05	83.32	82.25	0.59%	1,793
Apr 29, 2026	83.39	83.94	82.10	82.83	81.76	-0.66%	5,805
Apr 28, 2026	82.30	84.60	82.30	83.38	82.30	0.47%	3,623
Apr 27, 2026	83.00	85.58	82.45	82.99	81.92	-0.22%	8,759
Apr 24, 2026	83.80	85.30	82.15	83.17	82.10	-2.70%	7,239
Apr 23, 2026	87.25	87.25	84.25	85.48	84.38	-0.05%	5,737