Stelco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	68.77	68.77	68.14	68.14	68.14	-0.41%	3,552,298
Nov 1, 2024	68.13	68.47	68.13	68.42	68.42	0.43%	1,174,145
Oct 31, 2024	67.62	68.41	67.62	68.13	68.13	-0.26%	819,611
Oct 30, 2024	68.50	68.80	68.25	68.31	68.31	-0.23%	809,516
Oct 29, 2024	68.05	68.47	67.93	68.47	68.47	0.35%	140,500
Oct 28, 2024	67.98	68.27	67.91	68.23	68.23	0.34%	923,244
Oct 25, 2024	68.22	68.22	67.44	68.00	68.00	0.09%	183,246
Oct 24, 2024	67.78	68.02	67.59	67.94	67.94	0.49%	296,600
Oct 23, 2024	67.94	67.97	67.56	67.61	67.61	-0.47%	274,400
Oct 22, 2024	67.86	67.95	67.38	67.93	67.93	0.03%	288,211
Oct 21, 2024	67.73	68.14	67.31	67.91	67.91	0.18%	296,300
Oct 18, 2024	67.77	67.86	67.61	67.79	67.79	0.34%	70,700
Oct 17, 2024	67.45	67.70	67.36	67.56	67.56	0.27%	148,500
Oct 16, 2024	67.42	67.43	67.04	67.38	67.38	0.24%	389,938
Oct 15, 2024	67.38	67.38	66.96	67.22	67.22	0.07%	346,706
Oct 11, 2024	67.66	67.66	66.97	67.17	67.17	-0.37%	483,700
Oct 10, 2024	67.51	67.53	67.10	67.42	67.42	0.04%	356,947
Oct 9, 2024	67.13	67.66	67.13	67.39	67.39	0.24%	775,600
Oct 8, 2024	67.20	67.50	66.84	67.23	67.23	-0.01%	464,111
Oct 7, 2024	67.09	67.24	66.88	67.24	67.24	0.37%	53,700
Oct 4, 2024	67.12	67.25	66.92	66.99	66.99	0.31%	157,900
Oct 3, 2024	66.30	66.97	66.30	66.78	66.78	0.30%	101,600
Oct 2, 2024	66.45	67.14	66.45	66.58	66.58	-0.05%	138,907
Oct 1, 2024	66.74	66.96	66.56	66.61	66.61	-0.15%	222,600
Sep 30, 2024	66.72	66.84	66.59	66.71	66.71	-0.06%	54,700
Sep 27, 2024	66.69	67.14	66.42	66.75	66.75	0.01%	361,025
Sep 26, 2024	67.00	67.29	66.69	66.74	66.74	0.26%	98,600
Sep 25, 2024	66.69	66.75	66.41	66.57	66.57	-0.24%	176,432
Sep 24, 2024	66.31	67.00	66.31	66.73	66.73	0.86%	217,835
Sep 23, 2024	65.99	66.48	65.99	66.16	66.16	0.08%	239,113
Sep 20, 2024	66.03	66.33	65.91	66.11	66.11	-0.30%	269,518
Sep 19, 2024	65.49	66.39	65.49	66.31	66.31	1.34%	363,746
Sep 18, 2024	65.65	65.91	65.37	65.43	65.43	-0.15%	174,948
Sep 17, 2024	65.16	65.65	65.16	65.53	65.53	0.43%	122,800
Sep 16, 2024	65.23	65.49	65.08	65.25	65.25	0.03%	81,809
Sep 13, 2024	64.69	65.57	64.69	65.23	65.23	0.74%	282,800
Sep 12, 2024	64.77	65.37	64.48	64.75	64.75	0.37%	477,440
Sep 11, 2024	64.25	64.51	63.78	64.51	64.51	-0.14%	374,437
Sep 10, 2024	64.12	64.64	63.87	64.60	64.60	0.67%	250,900
Sep 9, 2024	64.45	64.45	64.04	64.17	64.17	0.08%	182,500
Sep 6, 2024	64.30	64.69	63.80	64.12	64.12	-0.62%	624,503
Sep 5, 2024	64.43	64.96	64.18	64.52	64.52	0.25%	247,834
Sep 4, 2024	64.81	65.21	64.34	64.36	64.36	-0.88%	434,500
Sep 3, 2024	65.25	65.31	64.87	64.93	64.93	-0.87%	280,942
Aug 30, 2024	65.63	65.81	65.39	65.50	65.50	-0.20%	130,300
Aug 29, 2024	65.75	66.10	65.40	65.63	65.63	0.43%	81,800
Aug 28, 2024	65.80	65.80	65.23	65.35	65.35	-0.68%	331,602
Aug 27, 2024	65.49	65.86	65.30	65.80	65.80	0.58%	167,919
Aug 26, 2024	65.26	65.64	65.22	65.42	65.42	0.57%	113,700
Aug 23, 2024	65.01	65.41	64.80	65.05	65.05	0.12%	263,400
Aug 22, 2024	65.07	65.30	64.96	64.97	64.97	-0.15%	485,033
Aug 21, 2024	64.93	65.34	64.92	65.07	65.07	0.22%	173,531
Aug 20, 2024	65.15	65.34	64.82	64.93	64.93	-0.32%	176,904
Aug 19, 2024	64.79	65.48	64.76	65.14	65.14	-0.55%	288,606
Aug 16, 2024	65.57	65.73	65.48	65.50	64.75	-0.11%	140,100
Aug 15, 2024	65.94	66.02	65.42	65.57	64.82	-0.32%	183,027
Aug 14, 2024	65.95	65.96	65.40	65.78	65.03	-0.24%	133,624
Aug 13, 2024	65.75	66.04	65.74	65.94	65.18	0.29%	192,328
Aug 12, 2024	65.85	66.05	65.61	65.75	65.00	-0.05%	170,900
Aug 9, 2024	66.17	66.17	65.69	65.78	65.03	-0.36%	335,100
Aug 8, 2024	66.00	66.43	65.97	66.02	65.26	0.23%	156,100
Aug 7, 2024	66.25	66.25	65.71	65.87	65.12	-0.23%	350,331
Aug 6, 2024	66.46	66.46	65.61	66.02	65.26	-0.86%	738,100
Aug 2, 2024	65.06	66.64	65.06	66.59	65.83	0.77%	385,200
Aug 1, 2024	66.49	66.68	65.74	66.08	65.32	-0.56%	276,200
Jul 31, 2024	66.21	66.78	66.15	66.45	65.69	0.51%	320,524
Jul 30, 2024	66.09	66.35	66.00	66.11	65.35	-0.11%	222,400
Jul 29, 2024	65.98	66.35	65.98	66.18	65.42	0.09%	548,600
Jul 26, 2024	66.19	66.78	66.06	66.12	65.36	-0.26%	661,620
Jul 25, 2024	66.20	66.81	65.94	66.29	65.53	0.21%	432,100
Jul 24, 2024	66.54	67.00	66.14	66.15	65.39	-0.79%	357,900
Jul 23, 2024	65.94	66.91	65.94	66.68	65.92	0.92%	503,123
Jul 22, 2024	65.88	66.45	65.83	66.07	65.31	0.33%	660,615
Jul 19, 2024	65.90	66.80	65.72	65.85	65.10	-0.23%	396,286
Jul 18, 2024	65.04	66.56	65.00	66.00	65.24	1.01%	1,095,990
Jul 17, 2024	65.10	65.80	65.06	65.34	64.59	0.28%	1,117,557
Jul 16, 2024	64.75	66.04	64.74	65.16	64.41	0.25%	1,655,326
Jul 15, 2024	62.50	65.47	62.50	65.00	64.26	73.98%	3,150,485
Jul 12, 2024	37.29	37.50	36.69	37.36	36.93	1.05%	97,631
Jul 11, 2024	36.38	37.20	35.88	36.97	36.55	2.07%	187,534
Jul 10, 2024	35.92	36.28	35.59	36.22	35.81	1.37%	175,785
Jul 9, 2024	36.07	36.13	35.55	35.73	35.32	-1.30%	55,801
Jul 8, 2024	35.60	36.32	35.38	36.20	35.79	1.74%	78,835
Jul 5, 2024	36.11	36.11	35.44	35.58	35.17	-1.41%	173,943
Jul 4, 2024	36.15	36.33	35.91	36.09	35.68	-0.08%	31,953
Jul 3, 2024	36.24	36.70	36.10	36.12	35.71	0.08%	81,481
Jul 2, 2024	37.30	37.55	35.97	36.09	35.68	-2.91%	176,491
Jun 28, 2024	37.29	38.34	37.13	37.17	36.74	0.57%	98,352
Jun 27, 2024	37.06	37.38	36.81	36.96	36.54	-0.94%	92,312
Jun 26, 2024	36.40	37.90	36.40	37.31	36.88	1.83%	144,424
Jun 25, 2024	36.69	36.80	36.12	36.64	36.22	-0.08%	107,743
Jun 24, 2024	36.96	37.22	36.49	36.67	36.25	-0.76%	94,924
Jun 21, 2024	37.06	37.37	36.80	36.95	36.53	-0.27%	474,301
Jun 20, 2024	37.86	38.11	36.98	37.05	36.63	-1.70%	338,083
Jun 19, 2024	36.95	37.75	36.95	37.69	37.26	1.73%	94,354
Jun 18, 2024	37.00	37.19	36.66	37.05	36.63	-0.24%	236,250
Jun 17, 2024	37.07	37.33	36.52	37.14	36.71	-0.03%	632,166
Jun 14, 2024	37.00	37.50	36.75	37.15	36.72	-0.59%	632,952
Jun 13, 2024	37.91	38.59	37.31	37.37	36.94	-1.81%	363,090
Jun 12, 2024	38.44	39.02	37.94	38.06	37.62	0.37%	294,670