SuperAlloy Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.40	46.40	45.20	46.00	46.00	-1.71%	407,694
Jan 29, 2026	47.00	47.00	46.10	46.80	46.80	-	396,147
Jan 28, 2026	48.20	48.40	46.60	46.80	46.80	-2.40%	810,717
Jan 27, 2026	49.25	49.50	47.95	47.95	47.95	-2.14%	646,594
Jan 26, 2026	48.55	49.30	48.55	49.00	49.00	1.55%	620,242
Jan 23, 2026	48.70	49.05	48.15	48.25	48.25	-	565,505
Jan 22, 2026	47.65	48.95	47.65	48.25	48.25	1.47%	589,156
Jan 21, 2026	47.95	48.15	47.50	47.55	47.55	-0.63%	526,056
Jan 20, 2026	48.10	48.10	47.55	47.85	47.85	-0.31%	486,855
Jan 19, 2026	48.80	48.85	47.95	48.00	48.00	-1.64%	633,835
Jan 16, 2026	48.35	50.90	47.35	48.80	48.80	1.67%	1,617,162
Jan 15, 2026	47.20	48.35	46.95	48.00	48.00	1.69%	535,203
Jan 14, 2026	46.80	47.30	46.70	47.20	47.20	1.07%	334,647
Jan 13, 2026	46.35	46.75	45.80	46.70	46.70	0.76%	428,904
Jan 12, 2026	47.70	47.70	46.10	46.35	46.35	-2.83%	765,705
Jan 9, 2026	47.40	47.85	46.65	47.70	47.70	-1.45%	1,272,008
Jan 8, 2026	48.10	48.55	47.35	48.40	48.40	0.21%	567,229
Jan 7, 2026	48.05	48.35	47.90	48.30	48.30	0.73%	446,874
Jan 6, 2026	47.80	48.35	47.60	47.95	47.95	0.42%	564,553
Jan 5, 2026	47.80	47.80	47.45	47.75	47.75	-	606,873
Jan 2, 2026	49.00	49.15	47.50	47.75	47.75	-2.55%	851,965
Dec 31, 2025	48.80	49.10	48.30	49.00	49.00	0.93%	908,025
Dec 30, 2025	48.05	48.70	47.25	48.55	48.55	1.04%	765,175
Dec 29, 2025	48.00	48.65	47.75	48.05	48.05	0.73%	1,026,309
Dec 26, 2025	47.70	48.95	47.20	47.70	47.70	2.69%	1,333,325
Dec 24, 2025	46.30	47.50	45.15	46.45	46.45	1.42%	1,104,961
Dec 23, 2025	44.10	46.30	44.05	45.80	45.80	2.58%	1,658,318
Dec 22, 2025	41.90	44.65	41.90	44.65	44.65	9.84%	1,474,661
Dec 19, 2025	40.05	40.65	40.05	40.65	40.65	1.50%	188,319
Dec 18, 2025	40.55	40.55	39.90	40.05	40.05	-0.99%	188,674
Dec 17, 2025	40.15	40.90	40.15	40.45	40.45	0.75%	222,924
Dec 16, 2025	40.30	40.30	39.55	40.15	40.15	-0.37%	481,455
Dec 15, 2025	40.60	40.80	40.25	40.30	40.30	-0.74%	335,238
Dec 12, 2025	40.40	40.80	40.30	40.60	40.60	0.74%	164,923
Dec 11, 2025	40.15	40.50	40.00	40.30	40.30	0.50%	222,662
Dec 10, 2025	40.45	40.60	40.05	40.10	40.10	-0.87%	275,548
Dec 9, 2025	41.30	41.30	40.20	40.45	40.45	-1.82%	373,677
Dec 8, 2025	41.85	41.85	41.10	41.20	41.20	-1.67%	239,482
Dec 5, 2025	41.75	41.90	41.30	41.90	41.90	0.36%	258,668
Dec 4, 2025	41.85	42.10	41.60	41.75	41.75	-0.24%	144,600
Dec 3, 2025	42.20	42.50	41.85	41.85	41.85	-0.59%	237,005
Dec 2, 2025	42.10	42.50	41.90	42.10	42.10	-	245,895
Dec 1, 2025	41.45	42.95	41.45	42.10	42.10	1.81%	457,429
Nov 28, 2025	41.35	41.55	40.85	41.35	41.35	0.36%	201,045
Nov 27, 2025	41.50	41.80	41.00	41.20	41.20	-0.24%	185,605
Nov 26, 2025	40.50	41.35	40.50	41.30	41.30	1.98%	216,952
Nov 25, 2025	40.80	41.15	40.35	40.50	40.50	-0.74%	289,065
Nov 24, 2025	41.00	41.15	40.80	40.80	40.80	-0.12%	330,939
Nov 21, 2025	41.35	41.35	40.50	40.85	40.85	-0.61%	493,433
Nov 20, 2025	41.20	41.90	40.95	41.10	41.10	0.12%	436,809