Sim Leisure Group Ltd. (SGX:URR)
Singapore · Delayed Price · Currency is SGD 0.6450
0.00 (0.00%)
At close: Aug 8, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,000 |
| Jul 21, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.77% | 25,000 |
| Jul 18, 2025 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | 1.56% | 34,000 |
| Jul 17, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -7.91% | 44,500 |
| Jul 14, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | -0.71% | 4,100 |
| Jul 11, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 11,000 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 100 |
| Jul 7, 2025 | 0.66 | 0.68 | 0.61 | 0.67 | 0.67 | 2.29% | 15,600 |
| Jul 4, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 7.38% | 18,300 |
| Jul 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 6,200 |
| Jul 1, 2025 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | -6.87% | 75,200 |
| Jun 23, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 3,000 |
| Jun 20, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 4,500 |
| Jun 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 22,500 |
| Jun 17, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 2.36% | 44,900 |
| Jun 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.31% | 10,000 |
| Jun 12, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | - | 5,000 |
| Jun 10, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 7,200 |
| Jun 3, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 4,000 |
| Jun 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,000 |
| May 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 400 |
| May 29, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | - | 5,200 |
| May 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 600 |
| May 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 900 |
| May 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 500 |
| May 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 500 |
| May 22, 2025 | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | 7.02% | 29,400 |
| May 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 300 |
| May 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 100 |
| May 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 500 |
| May 16, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,100 |
| May 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,300 |
| May 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 200 |
| May 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 200 |
| May 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -1.64% | 500 |
| May 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | - | 100 |
| May 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | - | 400 |
| Apr 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -1.61% | 1,100 |
| Apr 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | 100 |
| Apr 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -1.59% | 200 |
| Apr 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 300 |
| Apr 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 200 |
| Apr 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | 300 |
| Apr 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 1.61% | 100 |
| Apr 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | 300 |
| Apr 15, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.61 | -3.13% | 200 |
| Apr 14, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.63 | -1.54% | 200 |
| Apr 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 0.78% | 600 |
| Apr 10, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.64 | 2.38% | 1,000 |