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