Skip to main content
logo
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,243.00
+56.00 (1.76%)
Aug 1, 2025, 3:30 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,200.003,243.003,189.003,243.003,243.001.76%3,111,900
Jul 31, 20253,193.003,208.003,175.003,187.003,187.000.31%3,985,300
Jul 30, 20253,147.003,188.003,143.003,177.003,177.00-1.67%4,126,300
Jul 29, 20253,248.003,256.003,221.003,231.003,159.00-1.28%5,107,400
Jul 28, 20253,300.003,309.003,270.003,273.003,200.06-0.30%4,688,600
Jul 25, 20253,285.003,298.003,271.003,283.003,209.84-0.06%3,466,800
Jul 24, 20253,284.003,302.003,269.003,285.003,211.800.27%3,857,200
Jul 23, 20253,230.003,287.003,208.003,276.003,203.004.46%7,044,600
Jul 22, 20253,122.003,141.003,112.003,136.003,066.120.48%3,214,000
Jul 18, 20253,149.003,149.003,121.003,121.003,051.45-0.26%2,310,900
Jul 17, 20253,100.003,129.003,092.003,129.003,059.270.29%2,813,100
Jul 16, 20253,160.003,167.003,120.003,120.003,050.47-1.48%3,028,700
Jul 15, 20253,208.003,239.003,167.003,167.003,096.430.03%3,605,600
Jul 14, 20253,141.003,170.003,135.003,166.003,095.450.57%1,741,000
Jul 11, 20253,176.003,188.003,148.003,148.003,077.85-0.76%3,173,500
Jul 10, 20253,177.003,180.003,163.003,172.003,101.31-0.16%2,441,600
Jul 9, 20253,195.003,197.003,171.003,177.003,106.20-2,339,400
Jul 8, 20253,158.003,182.003,156.003,177.003,106.200.16%2,407,400
Jul 7, 20253,188.003,196.003,166.003,172.003,101.31-0.63%1,665,100
Jul 4, 20253,240.003,242.003,188.003,192.003,120.87-1.15%2,648,000
Jul 3, 20253,238.003,244.003,202.003,229.003,157.04-0.28%2,435,200
Jul 2, 20253,182.003,250.003,162.003,238.003,165.841.70%3,189,200
Jul 1, 20253,178.003,204.003,152.003,184.003,113.050.03%3,098,300
Jun 30, 20253,168.003,196.003,158.003,183.003,112.071.27%3,680,200
Jun 27, 20253,126.003,158.003,122.003,143.003,072.961.26%3,245,900
Jun 26, 20253,072.003,104.003,066.003,104.003,034.830.55%2,521,300
Jun 25, 20253,089.003,102.003,069.003,087.003,018.211.08%2,615,200
Jun 24, 20253,059.003,068.003,036.003,054.002,985.941.13%2,024,400
Jun 23, 20253,020.003,028.003,000.003,020.002,952.70-0.03%1,733,600
Jun 20, 20253,034.003,044.003,018.003,021.002,953.68-0.30%6,728,000
Jun 19, 20253,067.003,078.003,030.003,030.002,962.48-1.59%2,348,800
Jun 18, 20253,028.003,098.003,018.003,079.003,010.391.99%3,521,600
Jun 17, 20253,015.003,024.003,007.003,019.002,951.72-0.17%2,120,400
Jun 16, 20253,025.003,038.003,013.003,024.002,956.610.30%1,816,700
Jun 13, 20253,038.003,041.003,015.003,015.002,947.81-0.89%2,908,600
Jun 12, 20253,060.003,064.003,034.003,042.002,974.21-0.88%2,906,500
Jun 11, 20253,068.003,081.003,051.003,069.003,000.61-0.52%2,495,600
Jun 10, 20253,065.003,095.003,056.003,085.003,016.250.59%2,539,800
Jun 9, 20253,080.003,091.003,050.003,067.002,998.650.07%2,680,600
Jun 6, 20253,045.003,088.003,034.003,065.002,996.700.99%4,559,100
Jun 5, 20253,267.003,280.003,035.003,035.002,967.37-6.47%6,964,700
Jun 4, 20253,271.003,282.003,245.003,245.003,172.69-0.64%2,434,300
Jun 3, 20253,265.003,278.003,256.003,266.003,193.22-0.76%1,583,800
Jun 2, 20253,295.003,310.003,265.003,291.003,217.660.24%1,778,600
May 30, 20253,263.003,302.003,262.003,283.003,209.84-0.24%3,795,700
May 29, 20253,277.003,313.003,272.003,291.003,217.66-1,534,400
May 28, 20253,325.003,326.003,289.003,291.003,217.660.24%1,444,500
May 27, 20253,273.003,291.003,264.003,283.003,209.840.40%1,284,000
May 26, 20253,260.003,300.003,259.003,270.003,197.131.40%2,130,300
May 23, 20253,200.003,229.003,191.003,225.003,153.130.78%1,694,300