XPLR Infrastructure, LP (XIFR)
NYSE: XIFR · Real-Time Price · USD
9.23
-0.30 (-3.15%)
At close: Aug 1, 2025, 4:00 PM
9.39
+0.16 (1.73%)
After-hours: Aug 1, 2025, 7:37 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.42 | 9.48 | 9.16 | 9.23 | 9.23 | -3.15% | 764,743 |
| Jul 31, 2025 | 9.53 | 9.64 | 9.41 | 9.53 | 9.53 | -0.73% | 572,261 |
| Jul 30, 2025 | 9.70 | 9.90 | 9.53 | 9.60 | 9.60 | -1.64% | 867,482 |
| Jul 29, 2025 | 9.55 | 9.98 | 9.53 | 9.76 | 9.76 | 0.10% | 1,033,669 |
| Jul 28, 2025 | 9.57 | 9.79 | 9.42 | 9.75 | 9.75 | 2.42% | 722,344 |
| Jul 25, 2025 | 9.57 | 9.57 | 9.40 | 9.52 | 9.52 | -0.73% | 770,325 |
| Jul 24, 2025 | 9.50 | 9.72 | 9.33 | 9.59 | 9.59 | 0.74% | 1,129,339 |
| Jul 23, 2025 | 9.75 | 9.84 | 9.25 | 9.52 | 9.52 | -1.65% | 1,300,534 |
| Jul 22, 2025 | 9.14 | 9.69 | 9.11 | 9.68 | 9.68 | 5.22% | 1,690,960 |
| Jul 21, 2025 | 8.85 | 9.27 | 8.77 | 9.20 | 9.20 | 4.31% | 1,918,200 |
| Jul 18, 2025 | 8.99 | 9.06 | 8.75 | 8.82 | 8.82 | -1.45% | 781,445 |
| Jul 17, 2025 | 8.92 | 9.09 | 8.88 | 8.95 | 8.95 | 0.56% | 772,334 |
| Jul 16, 2025 | 9.11 | 9.20 | 8.87 | 8.90 | 8.90 | -2.31% | 624,329 |
| Jul 15, 2025 | 9.15 | 9.37 | 9.09 | 9.11 | 9.11 | 1.00% | 786,679 |
| Jul 14, 2025 | 9.32 | 9.41 | 9.00 | 9.02 | 9.02 | -4.14% | 891,434 |
| Jul 11, 2025 | 9.23 | 9.46 | 9.15 | 9.41 | 9.41 | -0.11% | 948,691 |
| Jul 10, 2025 | 9.70 | 9.84 | 9.35 | 9.42 | 9.42 | -3.98% | 1,236,630 |
| Jul 9, 2025 | 8.78 | 9.86 | 8.70 | 9.81 | 9.81 | 16.51% | 2,713,522 |
| Jul 8, 2025 | 8.60 | 8.72 | 8.36 | 8.42 | 8.42 | -1.75% | 1,160,699 |
| Jul 7, 2025 | 8.83 | 8.85 | 8.53 | 8.57 | 8.57 | -4.46% | 745,245 |
| Jul 3, 2025 | 8.88 | 9.06 | 8.83 | 8.97 | 8.97 | 2.28% | 467,777 |
| Jul 2, 2025 | 8.51 | 9.00 | 8.49 | 8.77 | 8.77 | 3.30% | 1,343,769 |
| Jul 1, 2025 | 8.24 | 8.68 | 8.10 | 8.49 | 8.49 | 3.54% | 1,226,472 |
| Jun 30, 2025 | 8.22 | 8.33 | 8.03 | 8.20 | 8.20 | -1.56% | 1,163,965 |
| Jun 27, 2025 | 8.40 | 8.45 | 8.23 | 8.33 | 8.33 | -0.83% | 750,864 |
| Jun 26, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 2.69% | 798,758 |
| Jun 25, 2025 | 8.30 | 8.33 | 8.15 | 8.18 | 8.18 | -1.80% | 633,336 |
| Jun 24, 2025 | 8.14 | 8.44 | 8.10 | 8.33 | 8.33 | 3.09% | 887,227 |
| Jun 23, 2025 | 8.14 | 8.24 | 7.99 | 8.08 | 8.08 | -1.46% | 1,107,241 |
| Jun 20, 2025 | 8.34 | 8.36 | 8.16 | 8.20 | 8.20 | -1.20% | 1,158,880 |
| Jun 18, 2025 | 8.45 | 8.50 | 8.28 | 8.30 | 8.30 | -2.01% | 1,081,711 |
| Jun 17, 2025 | 8.64 | 8.66 | 8.33 | 8.47 | 8.47 | -3.31% | 998,081 |
| Jun 16, 2025 | 8.87 | 8.91 | 8.68 | 8.76 | 8.76 | -0.57% | 835,883 |
| Jun 13, 2025 | 8.74 | 8.83 | 8.59 | 8.81 | 8.81 | -0.34% | 732,340 |
| Jun 12, 2025 | 8.78 | 8.92 | 8.75 | 8.84 | 8.84 | -0.11% | 728,017 |
| Jun 11, 2025 | 8.85 | 8.92 | 8.70 | 8.85 | 8.85 | 1.14% | 848,971 |
| Jun 10, 2025 | 8.79 | 8.79 | 8.53 | 8.75 | 8.75 | 0.92% | 1,301,204 |
| Jun 9, 2025 | 8.98 | 9.10 | 8.64 | 8.67 | 8.67 | -2.69% | 1,004,458 |
| Jun 6, 2025 | 8.75 | 8.93 | 8.66 | 8.91 | 8.91 | 2.89% | 1,040,679 |
| Jun 5, 2025 | 8.65 | 8.70 | 8.44 | 8.66 | 8.66 | 1.05% | 1,124,976 |
| Jun 4, 2025 | 8.90 | 8.90 | 8.56 | 8.57 | 8.57 | -3.16% | 658,213 |
| Jun 3, 2025 | 8.62 | 9.04 | 8.50 | 8.85 | 8.85 | 1.72% | 996,636 |
| Jun 2, 2025 | 8.82 | 8.82 | 8.55 | 8.70 | 8.70 | -1.36% | 722,579 |
| May 30, 2025 | 8.74 | 8.94 | 8.64 | 8.82 | 8.82 | 0.46% | 907,860 |
| May 29, 2025 | 8.54 | 8.80 | 8.52 | 8.78 | 8.78 | 3.91% | 1,101,237 |
| May 28, 2025 | 8.52 | 8.55 | 8.40 | 8.45 | 8.45 | -1.86% | 869,143 |
| May 27, 2025 | 8.80 | 8.82 | 8.32 | 8.61 | 8.61 | -0.92% | 1,113,595 |
| May 23, 2025 | 8.33 | 8.72 | 8.33 | 8.69 | 8.69 | 1.88% | 1,273,258 |
| May 22, 2025 | 8.80 | 8.95 | 8.35 | 8.53 | 8.53 | -4.91% | 1,383,863 |
| May 21, 2025 | 9.43 | 9.46 | 8.94 | 8.97 | 8.97 | -6.07% | 1,051,409 |