Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia · Delayed Price · Currency is SAR 14.10
-0.19 (-1.33%)
Aug 13, 2025, 3:12 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.20 | 14.41 | 14.20 | 14.37 | 14.37 | 0.56% | 5,846 |
| Aug 12, 2025 | 14.40 | 14.70 | 13.98 | 14.29 | 14.29 | -1.72% | 95,411 |
| Aug 11, 2025 | 14.91 | 15.00 | 14.44 | 14.54 | 14.54 | -2.61% | 86,259 |
| Aug 10, 2025 | 15.12 | 15.18 | 14.90 | 14.93 | 14.93 | -0.47% | 65,305 |
| Aug 7, 2025 | 14.94 | 15.30 | 14.73 | 15.00 | 15.00 | 2.04% | 159,712 |
| Aug 6, 2025 | 14.60 | 14.97 | 14.60 | 14.70 | 14.70 | 0.68% | 71,282 |
| Aug 5, 2025 | 14.88 | 14.95 | 14.56 | 14.60 | 14.60 | -0.75% | 86,192 |
| Aug 4, 2025 | 14.48 | 14.86 | 14.02 | 14.71 | 14.71 | 4.33% | 263,860 |
| Aug 3, 2025 | 14.50 | 14.64 | 14.10 | 14.10 | 14.10 | -3.09% | 55,268 |
| Jul 31, 2025 | 14.57 | 14.57 | 14.32 | 14.55 | 14.55 | 0.90% | 20,998 |
| Jul 30, 2025 | 14.47 | 14.65 | 14.28 | 14.42 | 14.42 | 0.14% | 46,606 |
| Jul 29, 2025 | 14.55 | 14.57 | 14.40 | 14.40 | 14.40 | -1.10% | 42,287 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.51 | 14.56 | 14.56 | -0.27% | 29,138 |
| Jul 27, 2025 | 14.59 | 14.86 | 14.40 | 14.60 | 14.60 | 1.39% | 65,542 |
| Jul 24, 2025 | 14.79 | 14.79 | 14.40 | 14.40 | 14.40 | -1.03% | 57,868 |
| Jul 23, 2025 | 14.50 | 14.69 | 14.40 | 14.55 | 14.55 | 0.21% | 45,555 |
| Jul 22, 2025 | 14.79 | 14.79 | 14.52 | 14.52 | 14.52 | -1.29% | 60,654 |
| Jul 21, 2025 | 14.82 | 14.90 | 14.69 | 14.71 | 14.71 | -0.88% | 56,797 |
| Jul 20, 2025 | 15.12 | 15.28 | 14.82 | 14.84 | 14.84 | -1.85% | 47,175 |
| Jul 17, 2025 | 14.93 | 15.24 | 14.74 | 15.12 | 15.12 | 1.27% | 81,601 |
| Jul 16, 2025 | 15.35 | 15.37 | 14.91 | 14.93 | 14.93 | -1.65% | 63,069 |
| Jul 15, 2025 | 15.14 | 15.60 | 15.10 | 15.18 | 15.18 | 0.53% | 124,497 |
| Jul 14, 2025 | 15.45 | 15.48 | 15.06 | 15.10 | 15.10 | -1.95% | 84,336 |
| Jul 13, 2025 | 15.40 | 15.59 | 15.40 | 15.40 | 15.40 | - | 42,673 |
| Jul 10, 2025 | 15.58 | 15.67 | 15.40 | 15.40 | 15.40 | -1.16% | 58,202 |
| Jul 9, 2025 | 15.68 | 15.68 | 15.46 | 15.58 | 15.58 | 0.58% | 72,154 |
| Jul 8, 2025 | 15.59 | 15.75 | 15.42 | 15.49 | 15.49 | -0.13% | 84,147 |
| Jul 7, 2025 | 15.48 | 15.70 | 15.40 | 15.51 | 15.51 | -0.26% | 52,379 |
| Jul 6, 2025 | 15.39 | 15.60 | 15.39 | 15.55 | 15.55 | 1.04% | 70,717 |
| Jul 3, 2025 | 15.60 | 15.60 | 15.34 | 15.39 | 15.39 | -0.39% | 81,606 |
| Jul 2, 2025 | 15.58 | 15.70 | 15.45 | 15.45 | 15.45 | -0.32% | 121,348 |
| Jul 1, 2025 | 15.70 | 15.89 | 15.47 | 15.50 | 15.50 | -1.84% | 63,737 |
| Jun 30, 2025 | 15.62 | 15.89 | 15.45 | 15.79 | 15.79 | 1.28% | 127,504 |
| Jun 29, 2025 | 15.50 | 15.80 | 15.38 | 15.59 | 15.59 | 0.58% | 95,173 |
| Jun 26, 2025 | 15.40 | 15.60 | 15.20 | 15.50 | 15.50 | 0.91% | 154,950 |
| Jun 25, 2025 | 15.30 | 15.78 | 15.08 | 15.36 | 15.36 | 0.39% | 195,645 |
| Jun 24, 2025 | 15.24 | 15.34 | 14.82 | 15.30 | 15.30 | 4.79% | 157,478 |
| Jun 23, 2025 | 14.04 | 14.68 | 14.04 | 14.60 | 14.60 | 3.11% | 68,004 |
| Jun 22, 2025 | 14.04 | 14.32 | 13.80 | 14.16 | 14.16 | 2.76% | 116,025 |
| Jun 19, 2025 | 13.72 | 14.20 | 13.62 | 13.78 | 13.78 | 0.29% | 46,526 |
| Jun 18, 2025 | 14.14 | 14.20 | 13.72 | 13.74 | 13.74 | -2.69% | 55,700 |
| Jun 17, 2025 | 14.68 | 14.70 | 14.10 | 14.12 | 14.12 | -3.81% | 114,117 |
| Jun 16, 2025 | 14.60 | 14.86 | 14.48 | 14.68 | 14.68 | 1.94% | 51,080 |
| Jun 15, 2025 | 13.60 | 15.00 | 13.60 | 14.40 | 14.40 | -0.83% | 90,480 |
| Jun 12, 2025 | 15.20 | 15.20 | 14.52 | 14.52 | 14.52 | -4.97% | 85,583 |
| Jun 11, 2025 | 15.08 | 15.40 | 15.08 | 15.28 | 15.28 | 1.46% | 70,968 |
| May 29, 2025 | 14.60 | 15.12 | 14.54 | 15.06 | 15.06 | 3.72% | 95,055 |
| May 28, 2025 | 14.20 | 14.56 | 14.20 | 14.52 | 14.52 | 2.25% | 34,513 |
| May 27, 2025 | 14.68 | 14.68 | 14.18 | 14.20 | 14.20 | -2.34% | 55,259 |
| May 26, 2025 | 14.70 | 14.84 | 14.22 | 14.54 | 14.54 | -1.09% | 86,945 |