Saudi Steel Pipes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	54.10	54.50	53.50	54.50	54.50	0.93%	361,987
May 20, 2026	53.50	54.40	52.80	54.00	54.00	0.84%	369,919
May 19, 2026	52.15	53.55	52.15	53.55	53.55	2.68%	280,883
May 18, 2026	52.00	52.95	51.95	52.15	52.15	0.19%	290,372
May 17, 2026	53.70	53.90	52.05	52.05	52.05	-2.89%	234,099
May 14, 2026	55.90	56.45	53.60	53.60	53.60	-2.55%	589,410
May 13, 2026	56.10	56.20	53.95	55.00	55.00	-1.61%	280,900
May 12, 2026	56.15	58.00	55.90	55.90	55.90	0.63%	644,014
May 11, 2026	55.60	56.30	55.45	55.55	55.55	-0.09%	228,151
May 10, 2026	56.15	56.90	55.05	55.60	55.60	-0.98%	304,511
May 7, 2026	56.00	56.75	54.50	56.15	56.15	-3.44%	741,367
May 6, 2026	59.45	60.00	57.70	58.15	58.15	-2.35%	658,100
May 5, 2026	59.60	60.00	58.80	59.55	59.55	-1.41%	574,841
May 4, 2026	59.20	60.70	58.40	60.40	60.40	2.03%	1,050,594
May 3, 2026	58.40	59.45	58.15	59.20	59.20	2.96%	521,926
Apr 30, 2026	57.00	59.40	55.90	57.50	57.50	-0.69%	978,287
Apr 29, 2026	55.00	58.40	54.70	57.90	57.90	7.22%	1,625,903
Apr 28, 2026	52.50	54.05	52.10	54.00	54.00	3.25%	672,712
Apr 27, 2026	51.50	53.05	51.35	52.30	52.30	1.55%	255,937
Apr 26, 2026	53.05	53.30	50.95	51.50	51.50	-3.74%	211,013
Apr 23, 2026	53.60	54.20	52.80	53.50	53.50	-0.56%	219,596
Apr 22, 2026	54.30	55.25	53.15	53.80	53.80	0.47%	409,313
Apr 21, 2026	53.55	54.55	53.40	53.55	53.55	-0.65%	280,780
Apr 20, 2026	53.80	54.90	52.95	53.90	53.90	0.19%	561,281
Apr 19, 2026	54.75	55.10	53.25	53.80	53.80	-1.74%	291,679
Apr 16, 2026	55.25	55.30	54.00	54.75	54.75	-0.90%	400,973
Apr 15, 2026	53.80	55.60	53.25	55.25	55.25	3.85%	873,042
Apr 14, 2026	50.65	53.85	50.20	53.20	53.20	5.14%	1,255,946
Apr 13, 2026	49.74	50.90	49.42	50.60	50.60	1.32%	658,945
Apr 12, 2026	49.20	50.30	48.88	49.94	49.94	2.13%	473,050
Apr 9, 2026	49.10	49.50	48.40	48.90	48.90	-0.20%	393,966
Apr 8, 2026	50.10	50.10	48.46	49.00	49.00	3.81%	579,576
Apr 7, 2026	49.50	49.50	47.00	47.20	47.20	-5.14%	563,428
Apr 6, 2026	48.92	50.60	48.92	49.76	49.76	1.68%	637,668
Apr 5, 2026	50.00	51.65	48.84	48.94	48.94	0.62%	1,434,323
Apr 2, 2026	44.22	48.64	44.12	48.64	48.64	10.00%	1,415,171
Apr 1, 2026	44.10	45.00	44.06	44.22	44.22	0.27%	351,848
Mar 31, 2026	44.02	45.12	43.80	44.10	44.10	-	472,609
Mar 30, 2026	43.16	44.74	43.16	44.10	44.10	4.55%	889,980
Mar 29, 2026	41.34	42.18	40.92	42.18	42.18	2.78%	435,330
Mar 26, 2026	40.90	41.56	40.50	41.04	41.04	0.74%	369,436
Mar 25, 2026	39.62	40.98	39.12	40.74	40.74	2.88%	411,701
Mar 24, 2026	38.10	40.58	38.00	39.60	39.60	4.98%	464,294
Mar 16, 2026	37.50	37.86	36.72	37.72	37.72	0.59%	127,081
Mar 15, 2026	37.68	37.68	36.44	37.50	37.50	-0.48%	64,324
Mar 12, 2026	37.44	37.68	36.94	37.68	37.68	0.91%	66,921
Mar 11, 2026	38.38	38.38	37.30	37.34	37.34	-2.91%	143,685
Mar 10, 2026	38.42	38.76	37.70	38.46	38.46	0.10%	152,468
Mar 9, 2026	39.40	39.42	38.22	38.42	38.42	-0.77%	164,690
Mar 8, 2026	37.30	38.72	37.30	38.72	38.72	3.97%	136,816