Steel & Tube Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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