Skip to main content
logo
Seatrium Limited (SGX:5E2)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.300
+0.030 (1.32%)
Aug 1, 2025, 5:09 PM SGT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.262.342.262.302.301.32%15,246,800
Jul 31, 20252.432.442.272.272.27-5.42%41,843,300
Jul 30, 20252.442.452.292.402.400.84%28,124,400
Jul 29, 20252.422.432.352.382.38-1.65%13,480,900
Jul 28, 20252.442.462.412.422.42-0.41%12,042,300
Jul 25, 20252.412.452.412.432.43-11,228,300
Jul 24, 20252.452.462.412.432.43-0.41%11,651,400
Jul 23, 20252.392.452.352.442.442.09%18,067,300
Jul 22, 20252.402.422.382.392.39-0.42%10,280,200
Jul 21, 20252.382.402.352.402.400.84%14,365,400
Jul 18, 20252.262.402.262.382.385.78%36,654,500
Jul 17, 20252.222.262.202.252.251.81%16,009,200
Jul 16, 20252.192.222.182.212.211.38%12,756,500
Jul 15, 20252.132.182.122.182.182.83%17,059,100
Jul 14, 20252.112.142.102.122.12-6,523,900
Jul 11, 20252.122.142.102.122.12-6,726,700
Jul 10, 20252.102.122.092.122.120.95%7,319,000
Jul 9, 20252.062.102.062.102.101.94%9,789,300
Jul 8, 20252.042.072.032.062.060.98%7,362,200
Jul 7, 20252.072.072.032.042.04-1.45%6,551,900
Jul 4, 20252.082.082.052.072.07-6,354,100
Jul 3, 20252.052.082.052.072.070.98%9,838,500
Jul 2, 20252.032.062.032.052.050.99%11,382,800
Jul 1, 20252.012.042.012.032.031.00%12,404,700
Jun 30, 20252.032.032.002.012.01-0.99%17,674,800
Jun 27, 20252.032.032.012.032.030.50%7,776,200
Jun 26, 20252.022.042.012.022.02-9,804,600
Jun 25, 20252.042.042.022.022.02-0.49%6,511,700
Jun 24, 20252.042.052.032.032.03-8,329,500
Jun 23, 20252.042.042.002.032.03-1.46%11,997,100
Jun 20, 20252.042.062.032.062.060.98%12,575,300
Jun 19, 20252.082.092.042.042.04-2.39%10,123,500
Jun 18, 20252.092.102.082.092.09-3,342,200
Jun 17, 20252.072.102.062.092.090.97%7,952,400
Jun 16, 20252.052.072.052.072.070.49%8,040,200
Jun 13, 20252.122.122.052.062.06-2.83%25,038,800
Jun 12, 20252.102.142.102.122.120.95%20,531,500
Jun 11, 20252.102.102.072.102.10-9,577,700
Jun 10, 20252.092.102.082.102.10-5,566,300
Jun 9, 20252.112.132.092.102.10-8,661,700
Jun 6, 20252.082.102.072.102.100.48%8,091,700
Jun 5, 20252.072.102.062.092.090.97%12,395,400
Jun 4, 20252.042.072.022.072.071.97%21,580,000
Jun 3, 20252.012.042.012.032.031.50%9,446,300
Jun 2, 20252.062.061.992.002.00-2.44%18,787,800
May 30, 20252.082.092.042.052.05-0.97%13,492,000
May 29, 20252.072.092.062.072.070.49%10,232,300
May 28, 20252.062.082.052.062.060.49%8,329,400
May 27, 20252.042.072.032.052.050.49%9,116,300
May 26, 20252.092.092.042.042.04-1.45%7,961,000