Sizzle Acquisition Corp. II (SZZL)
NASDAQ: SZZL · Real-Time Price · USD
10.07
-0.03 (-0.25%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 248 |
| Jul 31, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 3,863 |
| Jul 30, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 3,061 |
| Jul 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 3,049 |
| Jul 28, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | 0.05% | 65,407 |
| Jul 25, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 16,565 |
| Jul 24, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.05% | 13,708 |
| Jul 23, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.05% | 19,177 |
| Jul 22, 2025 | 10.15 | 10.15 | 10.06 | 10.09 | 10.09 | -1.75% | 14,317 |
| Jul 21, 2025 | 10.07 | 10.27 | 10.07 | 10.27 | 10.27 | 1.88% | 422,366 |
| Jul 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 12,245 |
| Jul 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% | 16,071 |
| Jul 16, 2025 | 10.07 | 10.08 | 10.03 | 10.05 | 10.05 | 0.10% | 20,334 |
| Jul 15, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.30% | 15,265 |
| Jul 14, 2025 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 0.30% | 19,437 |
| Jul 11, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 46,378 |
| Jul 10, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | - | 38,205 |
| Jul 9, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.20% | 41,805 |
| Jul 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 18,999 |
| Jul 7, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.10% | 371,423 |
| Jul 3, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.10% | 23,902 |
| Jul 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 16,119 |
| Jul 1, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.10% | 20,574 |
| Jun 30, 2025 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | - | 65,236 |
| Jun 27, 2025 | 9.99 | 10.05 | 9.99 | 10.05 | 10.05 | 0.10% | 47,980 |
| Jun 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 24,048 |
| Jun 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 18,433 |
| Jun 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | 61,011 |
| Jun 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 176,031 |
| Jun 20, 2025 | 10.04 | 10.04 | 9.99 | 9.99 | 9.99 | -0.19% | 74,686 |
| Jun 18, 2025 | 9.99 | 10.04 | 9.99 | 10.01 | 10.01 | -0.01% | 180,039 |
| Jun 17, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.30% | 13,723 |
| Jun 16, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 240,011 |
| Jun 13, 2025 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | -0.10% | 129,828 |
| Jun 12, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.02% | 1,098 |
| Jun 11, 2025 | 9.98 | 9.99 | 9.97 | 9.99 | 9.99 | 0.08% | 15,979 |
| Jun 10, 2025 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 0.10% | 1,928 |
| Jun 9, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 10,060 |
| Jun 6, 2025 | 9.97 | 9.98 | 9.95 | 9.97 | 9.97 | 0.10% | 44,757 |
| Jun 5, 2025 | 10.00 | 10.00 | 9.95 | 9.96 | 9.96 | -0.30% | 8,737 |
| Jun 4, 2025 | 9.96 | 9.99 | 9.95 | 9.99 | 9.99 | 0.40% | 50,748 |
| Jun 3, 2025 | 9.95 | 9.96 | 9.94 | 9.95 | 9.95 | - | 49,366 |
| Jun 2, 2025 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.25% | 206,867 |
| May 30, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.05% | 545,948 |
| May 29, 2025 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | 0.10% | 253,849 |
| May 28, 2025 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 0.05% | 174,486 |
| May 27, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | -0.05% | 412,163 |