Steel & Tube Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.29	0.33	0.29	0.33	-	10.17%	118,122
Oct 1, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	5,147
Sep 30, 2026	0.30	0.30	0.29	0.29	0.29	-	106,635
Sep 29, 2026	0.29	0.31	0.29	0.29	0.29	-	51,373
Sep 28, 2026	0.32	0.32	0.29	0.29	0.29	-4.92%	25,705
Sep 25, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	1,107
Sep 24, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	25,939
Sep 23, 2026	0.29	0.30	0.28	0.28	0.28	-	80,499
Sep 22, 2026	0.29	0.29	0.28	0.28	0.28	-	106,717
Sep 21, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	88,158
Sep 18, 2026	0.30	0.31	0.29	0.29	0.29	-1.72%	28,581
Sep 17, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	54,016
Sep 16, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	52,658
Sep 15, 2026	0.31	0.31	0.30	0.30	0.30	-	68,589
Sep 14, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	143,180
Sep 11, 2026	0.32	0.32	0.31	0.31	0.31	-	27,524
Sep 10, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,955
Sep 9, 2026	0.32	0.32	0.31	0.32	0.32	-	21,152
Sep 8, 2026	0.32	0.33	0.31	0.32	0.32	-	155,482
Sep 7, 2026	0.32	0.33	0.31	0.32	0.32	-	45,466
Sep 4, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	122,477
Sep 3, 2026	0.31	0.32	0.31	0.31	0.31	-	163,860
Sep 2, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	128,029
Sep 1, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	318,966
Aug 31, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	253,200
Aug 28, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	168,292
Aug 27, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	102,178
Aug 26, 2026	0.40	0.41	0.36	0.36	0.36	-11.11%	287,996
Aug 25, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	22,634
Aug 24, 2026	0.40	0.41	0.40	0.40	0.40	-	59,400
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