Steel & Tube Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.69	0.69	0.66	0.67	0.67	-2.19%	23,629
Jan 29, 2026	0.67	0.69	0.67	0.69	0.69	3.79%	63,753
Jan 28, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	25,649
Jan 27, 2026	0.66	0.68	0.66	0.68	0.68	2.27%	25,794
Jan 26, 2026	0.67	0.67	0.66	0.66	0.66	-2.94%	30,054
Jan 23, 2026	0.66	0.68	0.66	0.68	0.68	3.82%	55,752
Jan 22, 2026	0.67	0.67	0.66	0.66	0.66	-0.76%	80,074
Jan 21, 2026	0.67	0.67	0.66	0.66	0.66	-3.65%	44,510
Jan 20, 2026	0.68	0.69	0.68	0.69	0.69	-	9,112
Jan 19, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	49,707
Jan 16, 2026	0.66	0.68	0.66	0.68	0.68	2.27%	17,891
Jan 15, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	46,870
Jan 14, 2026	0.67	0.67	0.67	0.67	0.67	-	10,631
Jan 13, 2026	0.67	0.68	0.67	0.67	0.67	1.52%	44,093
Jan 12, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	84,736
Jan 9, 2026	0.66	0.66	0.66	0.66	0.66	-	5,270
Jan 8, 2026	0.67	0.67	0.66	0.66	0.66	-2.24%	28,304
Jan 7, 2026	0.67	0.67	0.65	0.67	0.67	-	33,032
Jan 6, 2026	0.64	0.67	0.64	0.67	0.67	4.69%	154,921
Jan 5, 2026	0.66	0.67	0.64	0.64	0.64	-1.54%	31,280
Dec 31, 2025	0.65	0.66	0.65	0.65	0.65	1.56%	35,704
Dec 30, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	55,063
Dec 29, 2025	0.66	0.68	0.66	0.66	0.66	1.54%	43,743
Dec 24, 2025	0.65	0.65	0.65	0.65	0.65	-	257
Dec 23, 2025	0.64	0.65	0.63	0.65	0.65	2.36%	99,413
Dec 22, 2025	0.64	0.64	0.63	0.64	0.64	0.79%	24,498
Dec 19, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	34,849
Dec 18, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	122,125
Dec 17, 2025	0.62	0.63	0.62	0.63	0.63	2.44%	12,724
Dec 16, 2025	0.63	0.63	0.62	0.62	0.62	-2.38%	98,021
Dec 15, 2025	0.62	0.63	0.61	0.63	0.63	3.28%	73,073
Dec 12, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	33,428
Dec 11, 2025	0.62	0.62	0.61	0.62	0.62	-1.59%	22,330
Dec 10, 2025	0.63	0.63	0.62	0.63	0.63	1.61%	46,058
Dec 9, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	96,675
Dec 8, 2025	0.64	0.64	0.63	0.64	0.64	1.59%	99,809
Dec 5, 2025	0.63	0.64	0.63	0.63	0.63	-	100,551
Dec 4, 2025	0.61	0.63	0.60	0.63	0.63	3.28%	251,144
Dec 3, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	159,877
Dec 2, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	130,410
Dec 1, 2025	0.64	0.64	0.63	0.63	0.63	-	127,554
Nov 28, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	147,898
Nov 27, 2025	0.64	0.64	0.63	0.63	0.63	0.80%	182,809
Nov 26, 2025	0.63	0.64	0.63	0.63	0.63	-0.79%	187,930
Nov 25, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	150,251
Nov 24, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	67,056
Nov 21, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	207,388
Nov 20, 2025	0.70	0.70	0.68	0.68	0.68	-4.23%	61,979
Nov 19, 2025	0.70	0.71	0.70	0.71	0.71	-	88,010
Nov 18, 2025	0.70	0.71	0.69	0.71	0.71	2.90%	118,976