Steel City Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	85.97	85.99	84.25	85.52	84.42	-0.57%	4,199
Apr 21, 2026	86.70	86.70	85.20	86.01	84.90	0.14%	6,374
Apr 20, 2026	85.47	86.79	83.99	85.89	84.78	0.95%	9,043
Apr 17, 2026	84.74	85.50	82.11	85.08	83.98	1.42%	17,143
Apr 16, 2026	83.80	84.40	83.10	83.89	82.81	1.11%	5,480
Apr 15, 2026	84.60	84.60	81.21	82.97	81.90	-1.03%	10,876
Apr 13, 2026	83.70	86.24	80.40	83.83	82.75	-0.62%	30,459
Apr 10, 2026	82.90	85.19	80.40	84.35	83.26	2.65%	17,256
Apr 9, 2026	81.12	82.89	80.20	82.17	81.11	1.29%	13,935
Apr 8, 2026	81.70	81.98	80.03	81.12	80.07	0.19%	6,427
Apr 7, 2026	79.81	81.90	79.21	80.97	79.93	1.45%	6,064
Apr 6, 2026	77.33	81.66	76.90	79.81	78.78	3.21%	21,574
Apr 2, 2026	74.00	78.00	73.99	77.33	76.33	3.38%	11,014