Steel & Tube Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	0.69	0.69	0.69	0.69	0.69	-	15,843
Nov 14, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	37,366
Nov 13, 2025	0.69	0.70	0.69	0.70	0.70	-	55,233
Nov 12, 2025	0.70	0.71	0.70	0.70	0.70	-	43,103
Nov 11, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	41,745
Nov 10, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	23,302
Nov 7, 2025	0.71	0.72	0.71	0.72	0.72	-	37,880
Nov 6, 2025	0.73	0.73	0.71	0.72	0.72	-1.38%	52,244
Nov 5, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	46,120
Nov 4, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	80,241
Nov 3, 2025	0.72	0.72	0.71	0.71	0.71	-	5,574
Oct 31, 2025	0.72	0.72	0.71	0.71	0.71	-	25,691
Oct 30, 2025	0.72	0.72	0.71	0.71	0.71	-	15,891
Oct 29, 2025	0.72	0.72	0.71	0.71	0.71	-	19,882
Oct 28, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	32,623