Steel & Tube Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.40	0.41	0.40	0.40	0.40	-	30,150
Aug 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	57,866
Aug 19, 2026	0.41	0.41	0.40	0.40	0.40	-	118,918
Aug 18, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	77,213
Aug 17, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	88,023
Aug 14, 2026	0.38	0.41	0.37	0.41	0.41	7.89%	101,906
Aug 13, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	17,407
Aug 12, 2026	0.37	0.37	0.36	0.37	0.37	-	55,778
Aug 11, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	60,565
Aug 10, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	210,762
Aug 7, 2026	0.36	0.36	0.35	0.36	0.36	-	15,912
Aug 6, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	65,897
Aug 5, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	11,653
Aug 4, 2026	0.35	0.35	0.34	0.34	0.34	-	26,486
Aug 3, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	45,890
Jul 31, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	107,734
Jul 30, 2026	0.34	0.35	0.34	0.35	0.35	-	50,325
Jul 29, 2026	0.35	0.35	0.34	0.35	0.35	-	27,181
Jul 28, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	11,271
Jul 27, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	15,609
Jul 24, 2026	0.35	0.35	0.34	0.34	0.34	-	131,042
Jul 23, 2026	0.35	0.35	0.34	0.34	0.34	-	9,497
Jul 22, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	33,405
Jul 21, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	41,907
Jul 20, 2026	0.36	0.36	0.34	0.34	0.34	-5.63%	47,310
Jul 17, 2026	0.33	0.36	0.33	0.36	0.36	4.41%	83,775
Jul 16, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	27,780
Jul 15, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	28,918
Jul 14, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	74,639
Jul 13, 2026	0.34	0.34	0.33	0.33	0.33	-	100,294
Jul 9, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	111,555
Jul 8, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	6,033
Jul 7, 2026	0.34	0.35	0.33	0.33	0.33	-	30,874
Jul 6, 2026	0.33	0.34	0.33	0.33	0.33	-	57,829
Jul 3, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	150,116
Jul 2, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	112,815
Jul 1, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	28,242
Jun 30, 2026	0.34	0.35	0.34	0.34	0.34	-	30,085
Jun 29, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	87,403
Jun 26, 2026	0.35	0.35	0.35	0.35	0.35	-	13,283
Jun 25, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	39,746
Jun 24, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	303,441
Jun 23, 2026	0.35	0.35	0.34	0.35	0.35	-	26,633
Jun 22, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	135,091
Jun 19, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	370,067
Jun 18, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	31,381
Jun 17, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	105,957
Jun 16, 2026	0.36	0.36	0.35	0.36	0.36	-	66,144
Jun 15, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	233,906
Jun 12, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	102,782