Steel & Tube Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	212,614
Apr 1, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	100,128
Mar 31, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	242,972
Mar 30, 2026	0.44	0.44	0.42	0.42	0.42	-6.74%	204,145
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	14,640
Mar 26, 2026	0.45	0.45	0.44	0.45	0.45	-	79,739
Mar 25, 2026	0.45	0.46	0.45	0.45	0.45	-	16,458
Mar 24, 2026	0.45	0.46	0.45	0.45	0.45	-	117,333
Mar 23, 2026	0.48	0.48	0.45	0.45	0.45	-4.26%	129,169
Mar 20, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	127,648
Mar 19, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	21,488
Mar 18, 2026	0.50	0.50	0.48	0.50	0.50	-1.96%	98,928
Mar 17, 2026	0.52	0.52	0.51	0.51	0.51	-	42,197
Mar 16, 2026	0.50	0.51	0.50	0.51	0.51	-	3,595
Mar 13, 2026	0.50	0.51	0.48	0.51	0.51	0.99%	321,628
Mar 12, 2026	0.51	0.51	0.50	0.51	0.51	-	39,051
Mar 11, 2026	0.51	0.51	0.50	0.51	0.51	1.00%	75,529
Mar 10, 2026	0.51	0.51	0.49	0.50	0.50	-2.91%	158,031
Mar 9, 2026	0.52	0.52	0.51	0.52	0.52	-	28,361
Mar 6, 2026	0.52	0.52	0.52	0.52	0.52	-	37,925
Mar 5, 2026	0.52	0.52	0.50	0.52	0.52	1.98%	62,465
Mar 4, 2026	0.52	0.52	0.51	0.51	0.51	-1.94%	120,630
Mar 3, 2026	0.54	0.54	0.51	0.52	0.52	-3.74%	368,195
Mar 2, 2026	0.55	0.55	0.53	0.54	0.54	-0.93%	284,883
Feb 27, 2026	0.58	0.58	0.54	0.54	0.54	-4.42%	108,448
Feb 26, 2026	0.58	0.58	0.55	0.57	0.57	-	389,468
Feb 25, 2026	0.63	0.63	0.57	0.57	0.57	-11.02%	432,734
Feb 24, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	4,498
Feb 23, 2026	0.62	0.63	0.62	0.62	0.62	-	32,641
Feb 20, 2026	0.64	0.64	0.62	0.62	0.62	-3.88%	117,775
Feb 19, 2026	0.63	0.65	0.63	0.65	0.65	3.20%	26,906
Feb 18, 2026	0.63	0.63	0.63	0.63	0.63	-2.34%	29,959
Feb 17, 2026	0.64	0.67	0.64	0.64	0.64	-0.78%	77,840
Feb 16, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	28,732
Feb 13, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	5,251
Feb 12, 2026	0.65	0.66	0.65	0.65	0.65	-	140,671
Feb 11, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	9,077
Feb 10, 2026	0.66	0.66	0.66	0.66	0.66	-	56,545
Feb 9, 2026	0.66	0.67	0.66	0.66	0.66	-1.50%	117,410
Feb 5, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	23,319
Feb 4, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	20,191
Feb 3, 2026	0.66	0.67	0.66	0.66	0.66	-	14,855
Feb 2, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	44,415
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