Steel & Tube Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.35	0.35	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
Jun 11, 2026	0.36	0.38	0.36	0.38	0.38	2.74%	17,050
Jun 10, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	51,581
Jun 9, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	42,071
Jun 8, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	229,205
Jun 5, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	61,888
Jun 4, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	29,426
Jun 3, 2026	0.37	0.38	0.37	0.37	0.37	-	57,345
Jun 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	136,589
May 29, 2026	0.37	0.38	0.37	0.38	0.38	-	34,056
May 28, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	50,982
May 27, 2026	0.37	0.37	0.37	0.37	0.37	-	27,063
May 26, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	52,662
May 25, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	136,602
May 22, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	45,348