The National Company for Glass Industries (TADAWUL:2150)
Saudi Arabia · Delayed Price · Currency is SAR 41.24
+0.44 (1.08%)
Aug 13, 2025, 3:13 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 41.26 | 41.78 | 40.80 | 41.18 | 41.18 | 0.93% | 128,025 |
| Aug 12, 2025 | 40.64 | 41.36 | 40.64 | 40.80 | 40.80 | 0.29% | 197,004 |
| Aug 11, 2025 | 41.44 | 41.68 | 40.60 | 40.68 | 40.68 | -1.79% | 146,920 |
| Aug 10, 2025 | 40.30 | 41.70 | 40.12 | 41.42 | 41.42 | 2.78% | 284,708 |
| Aug 7, 2025 | 40.70 | 41.10 | 40.30 | 40.30 | 40.30 | -0.98% | 121,180 |
| Aug 6, 2025 | 39.90 | 40.92 | 39.88 | 40.70 | 40.70 | 1.75% | 165,749 |
| Aug 5, 2025 | 40.38 | 40.38 | 39.90 | 40.00 | 40.00 | 0.10% | 110,453 |
| Aug 4, 2025 | 39.88 | 40.54 | 39.40 | 39.96 | 39.96 | 0.40% | 165,423 |
| Aug 3, 2025 | 40.00 | 40.04 | 38.84 | 39.80 | 39.80 | -1.97% | 238,473 |
| Jul 31, 2025 | 40.50 | 40.76 | 40.24 | 40.60 | 40.60 | 0.25% | 86,160 |
| Jul 30, 2025 | 40.38 | 40.60 | 40.22 | 40.50 | 40.50 | 0.20% | 90,978 |
| Jul 29, 2025 | 41.22 | 41.32 | 40.30 | 40.42 | 40.42 | -1.99% | 155,453 |
| Jul 28, 2025 | 41.42 | 41.60 | 41.00 | 41.24 | 41.24 | -0.39% | 150,336 |
| Jul 27, 2025 | 41.48 | 41.70 | 41.36 | 41.40 | 41.40 | -0.14% | 144,485 |
| Jul 24, 2025 | 41.58 | 42.38 | 41.44 | 41.46 | 41.46 | 0.10% | 244,134 |
| Jul 23, 2025 | 41.60 | 41.90 | 41.14 | 41.42 | 41.42 | -0.58% | 217,837 |
| Jul 22, 2025 | 42.00 | 42.02 | 41.30 | 41.66 | 41.66 | -0.81% | 180,673 |
| Jul 21, 2025 | 42.28 | 42.74 | 41.90 | 42.00 | 42.00 | -0.62% | 290,714 |
| Jul 20, 2025 | 43.20 | 43.56 | 41.94 | 42.26 | 42.26 | -2.18% | 312,952 |
| Jul 17, 2025 | 44.14 | 44.18 | 43.16 | 43.20 | 43.20 | -2.17% | 165,757 |
| Jul 16, 2025 | 43.98 | 44.46 | 43.92 | 44.16 | 44.16 | 0.36% | 237,448 |
| Jul 15, 2025 | 44.80 | 44.82 | 44.00 | 44.00 | 44.00 | -1.08% | 255,030 |
| Jul 14, 2025 | 44.14 | 45.14 | 44.10 | 44.48 | 44.48 | 0.86% | 357,877 |
| Jul 13, 2025 | 44.58 | 44.76 | 43.92 | 44.10 | 44.10 | -1.08% | 336,821 |
| Jul 10, 2025 | 45.00 | 45.00 | 44.46 | 44.58 | 44.58 | -0.93% | 162,147 |
| Jul 9, 2025 | 45.40 | 45.40 | 44.92 | 45.00 | 45.00 | -0.88% | 170,242 |
| Jul 8, 2025 | 45.12 | 45.92 | 45.00 | 45.40 | 45.40 | 0.67% | 546,548 |
| Jul 7, 2025 | 45.10 | 45.30 | 44.84 | 45.10 | 45.10 | 0.58% | 351,042 |
| Jul 6, 2025 | 44.00 | 45.18 | 44.00 | 44.84 | 44.84 | 2.37% | 610,669 |
| Jul 3, 2025 | 42.92 | 44.16 | 42.92 | 43.80 | 43.80 | 1.67% | 320,953 |
| Jul 2, 2025 | 43.48 | 43.48 | 42.92 | 43.08 | 43.08 | -0.32% | 118,965 |
| Jul 1, 2025 | 43.70 | 43.70 | 43.00 | 43.22 | 43.22 | -1.01% | 119,986 |
| Jun 30, 2025 | 43.90 | 44.54 | 43.56 | 43.66 | 43.66 | 0.32% | 319,869 |
| Jun 29, 2025 | 42.80 | 43.90 | 42.80 | 43.52 | 43.52 | 1.68% | 298,516 |
| Jun 26, 2025 | 42.70 | 43.25 | 42.30 | 42.80 | 42.80 | 0.59% | 358,149 |
| Jun 25, 2025 | 43.50 | 43.55 | 42.40 | 42.55 | 42.55 | -1.73% | 422,178 |
| Jun 24, 2025 | 42.95 | 43.85 | 42.85 | 43.30 | 43.30 | 1.64% | 584,445 |
| Jun 23, 2025 | 42.15 | 42.65 | 41.80 | 42.60 | 42.60 | 1.91% | 627,364 |
| Jun 22, 2025 | 41.20 | 41.95 | 41.20 | 41.80 | 41.80 | 2.08% | 172,515 |
| Jun 19, 2025 | 39.75 | 41.10 | 39.55 | 40.95 | 40.95 | 3.28% | 195,129 |
| Jun 18, 2025 | 40.20 | 40.75 | 39.65 | 39.65 | 39.65 | -3.06% | 152,026 |
| Jun 17, 2025 | 41.15 | 42.30 | 40.70 | 40.90 | 40.90 | -0.61% | 255,501 |
| Jun 16, 2025 | 40.20 | 41.95 | 40.20 | 41.15 | 41.15 | 2.36% | 205,598 |
| Jun 15, 2025 | 39.20 | 40.65 | 38.65 | 40.20 | 40.20 | -3.83% | 220,914 |
| Jun 12, 2025 | 43.70 | 43.70 | 41.60 | 41.80 | 41.80 | -5.22% | 272,196 |
| Jun 11, 2025 | 44.50 | 44.95 | 44.10 | 44.10 | 44.10 | -2.11% | 171,096 |
| May 29, 2025 | 44.45 | 45.75 | 44.15 | 45.05 | 45.05 | 1.58% | 450,338 |
| May 28, 2025 | 44.90 | 45.20 | 44.30 | 44.35 | 44.35 | -0.56% | 278,948 |
| May 27, 2025 | 44.35 | 44.60 | 43.85 | 44.60 | 44.60 | 1.13% | 215,022 |
| May 26, 2025 | 46.10 | 46.10 | 43.20 | 44.10 | 44.10 | -4.03% | 393,748 |