Union Steel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.55	0.55	0.55	0.55	0.55	-	100
Mar 4, 2026	0.55	0.55	0.55	0.55	0.55	-	5,200
Mar 3, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	100
Mar 2, 2026	0.57	0.57	0.55	0.56	0.56	-2.63%	39,400
Feb 27, 2026	0.57	0.57	0.57	0.57	0.57	-	7,200
Feb 26, 2026	0.57	0.57	0.57	0.57	0.57	-	1,100
Feb 25, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	2,000
Feb 23, 2026	0.56	0.56	0.56	0.56	0.56	-	6,000
Feb 20, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	5,100
Feb 19, 2026	0.58	0.59	0.58	0.59	0.59	-	22,700
Feb 16, 2026	0.59	0.59	0.59	0.59	0.59	4.46%	7,500
Feb 13, 2026	0.56	0.56	0.56	0.56	0.56	-4.27%	10,000
Feb 12, 2026	0.58	0.59	0.58	0.59	0.59	2.63%	3,600
Feb 11, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	25,400
Feb 10, 2026	0.59	0.59	0.58	0.58	0.58	-3.36%	7,700
Feb 9, 2026	0.61	0.61	0.60	0.60	0.60	1.71%	11,100
Feb 6, 2026	0.57	0.60	0.56	0.59	0.59	2.63%	99,300
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	-	2,000
Feb 4, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	4,500
Feb 3, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	200
Feb 2, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	6,000
Jan 30, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	29,600
Jan 26, 2026	0.59	0.59	0.59	0.59	0.59	-	7,100
Jan 21, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	300
Jan 16, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	1,000
Jan 15, 2026	0.59	0.59	0.58	0.59	0.59	-	10,800
Jan 14, 2026	0.59	0.59	0.59	0.59	0.59	-4.88%	2,300
Jan 13, 2026	0.58	0.62	0.58	0.62	0.62	3.36%	18,100
Jan 8, 2026	0.59	0.60	0.59	0.60	0.60	-	3,600
Jan 7, 2026	0.60	0.60	0.60	0.60	0.60	0.85%	5,600
Jan 5, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	6,500
Jan 2, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	19,000
Dec 30, 2025	0.59	0.61	0.59	0.61	0.61	3.42%	22,800
Dec 29, 2025	0.59	0.61	0.59	0.59	0.59	0.86%	36,000
Dec 26, 2025	0.57	0.58	0.55	0.58	0.58	-3.33%	42,800
Dec 24, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	6,100
Dec 22, 2025	0.62	0.62	0.61	0.61	0.61	3.39%	10,300
Dec 19, 2025	0.56	0.59	0.56	0.59	0.59	10.28%	17,000
Dec 18, 2025	0.54	0.54	0.54	0.54	0.54	-9.32%	3,000
Dec 16, 2025	0.55	0.59	0.55	0.59	0.59	1.72%	17,600
Dec 15, 2025	0.58	0.58	0.57	0.58	0.58	-	32,100
Dec 8, 2025	0.59	0.59	0.58	0.58	0.58	-3.33%	17,600
Dec 2, 2025	0.60	0.60	0.60	0.60	0.60	-	100
Dec 1, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	11,700
Nov 24, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	500
Nov 18, 2025	0.61	0.61	0.61	0.61	0.60	-1.61%	29,700
Nov 13, 2025	0.60	0.62	0.60	0.62	0.61	3.33%	2,500
Nov 12, 2025	0.60	0.60	0.60	0.60	0.59	-	12,400
Nov 10, 2025	0.61	0.61	0.60	0.60	0.59	-	8,000
Nov 7, 2025	0.60	0.60	0.60	0.60	0.59	-2.44%	8,000