Steel & Tube Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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