Steel & Tube Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.36	0.37	0.36	0.36	0.36	-	76,719
May 12, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	202,534
May 11, 2026	0.40	0.41	0.39	0.39	0.39	-	34,749
May 8, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	188,106
May 7, 2026	0.38	0.38	0.36	0.38	0.38	-	26,699
May 6, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	159,516
May 5, 2026	0.37	0.38	0.34	0.38	0.38	-	307,825
May 4, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	171,697
May 1, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	252,983
Apr 30, 2026	0.41	0.41	0.41	0.41	0.41	-	6,505
Apr 29, 2026	0.40	0.41	0.40	0.41	0.41	-	58,537
Apr 28, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	50,584
Apr 24, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	15,662
Apr 23, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	51,062
Apr 22, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	7,961
Apr 21, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	25,406
Apr 20, 2026	0.41	0.41	0.40	0.40	0.40	-	40,575
Apr 17, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	348,440
Apr 16, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	107,447
Apr 15, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	97,722
Apr 14, 2026	0.42	0.42	0.41	0.42	0.42	-	98,830
Apr 13, 2026	0.42	0.43	0.42	0.42	0.42	2.47%	42,116
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	65,412
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	-	72,565
Apr 8, 2026	0.41	0.42	0.41	0.41	0.41	-	275,186
Apr 7, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	164,028
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