STLD(STLD)
STLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $263.58 | $267.21 | $253.59 | $265.16 | 981,607 |
| 8/3/2026 | $255.72 | $258.53 | $245.12 | $258.38 | 1.04M |
| 7/31/2026 | $255.23 | $255.23 | $250.30 | $251.26 | 902,835 |
| 7/30/2026 | $255.08 | $255.31 | $248.03 | $252.50 | 920,042 |
| 7/29/2026 | $265.19 | $265.55 | $250.92 | $252.34 | 1.33M |
| 7/28/2026 | $250.30 | $261.40 | $250.00 | $259.74 | 1.50M |
| 7/27/2026 | $246.49 | $250.84 | $244.88 | $250.27 | 1.41M |
| 7/24/2026 | $240.94 | $247.68 | $239.21 | $247.11 | 862,820 |
| 7/23/2026 | $240.47 | $246.43 | $238.19 | $240.57 | 1.19M |
| 7/22/2026 | $235.83 | $241.55 | $234.94 | $238.64 | 1.29M |
| 7/21/2026 | $239.07 | $239.99 | $231.96 | $233.52 | 1.82M |
| 7/20/2026 | $235.89 | $237.37 | $228.77 | $230.49 | 1.77M |
| 7/17/2026 | $232.70 | $236.33 | $229.63 | $235.51 | 812,173 |
| 7/16/2026 | $234.11 | $237.78 | $233.48 | $234.98 | 1.29M |
| 7/15/2026 | $233.81 | $236.95 | $230.61 | $235.56 | 810,119 |
| 7/14/2026 | $236.72 | $238.65 | $231.09 | $233.35 | 954,318 |
| 7/13/2026 | $229.18 | $237.14 | $229.18 | $234.14 | 1.12M |
| 7/10/2026 | $222.06 | $229.24 | $222.06 | $228.42 | 1.15M |
| 7/9/2026 | $230.03 | $230.50 | $221.52 | $222.06 | 934,240 |
| 7/8/2026 | $227.45 | $231.99 | $226.30 | $228.76 | 985,200 |
| 7/7/2026 | $226.40 | $230.00 | $223.60 | $229.62 | 1.24M |
| 7/6/2026 | $220.39 | $227.45 | $219.19 | $227.07 | 994,311 |
| 7/2/2026 | $220.60 | $224.40 | $216.36 | $220.39 | 1.61M |
| 7/1/2026 | $226.11 | $226.86 | $218.73 | $221.76 | 1.39M |
| 6/30/2026 | $235.54 | $236.12 | $228.97 | $229.46 | 1.40M |
| 6/29/2026 | $244.18 | $246.91 | $231.49 | $234.22 | 1.25M |
| 6/26/2026 | $245.39 | $249.27 | $241.87 | $245.49 | 1.67M |
| 6/25/2026 | $243.53 | $251.20 | $241.13 | $251.00 | 1.12M |
| 6/24/2026 | $243.61 | $245.17 | $239.52 | $241.43 | 976,801 |
| 6/23/2026 | $246.25 | $248.72 | $242.68 | $243.69 | 1.68M |
| 6/22/2026 | $250.36 | $253.50 | $249.28 | $250.98 | 1.51M |
| 6/18/2026 | $261.90 | $261.99 | $248.05 | $249.91 | 4.53M |
| 6/17/2026 | $272.33 | $276.39 | $265.20 | $270.13 | 1.15M |
| 6/16/2026 | $273.85 | $278.97 | $272.20 | $274.29 | 1.24M |
| 6/15/2026 | $288.03 | $288.74 | $270.51 | $272.19 | 1.61M |
| 6/12/2026 | $283.74 | $285.88 | $279.65 | $282.76 | 799,506 |
| 6/11/2026 | $271.99 | $281.59 | $270.52 | $279.55 | 805,193 |
| 6/10/2026 | $270.31 | $274.69 | $267.46 | $268.34 | 1.23M |
| 6/9/2026 | $273.00 | $273.00 | $259.52 | $269.80 | 870,352 |
| 6/8/2026 | $270.01 | $270.49 | $265.43 | $267.20 | 1.12M |
| 6/5/2026 | $273.89 | $276.18 | $265.62 | $268.50 | 1.12M |
| 6/4/2026 | $274.58 | $280.49 | $270.01 | $276.85 | 890,067 |
| 6/3/2026 | $271.73 | $277.79 | $267.34 | $275.13 | 1.05M |
| 6/2/2026 | $263.32 | $273.55 | $260.33 | $271.41 | 1.09M |
| 6/1/2026 | $257.33 | $262.24 | $255.20 | $261.59 | 901,538 |
| 5/29/2026 | $260.49 | $263.09 | $257.96 | $260.15 | 2.12M |
| 5/28/2026 | $257.01 | $261.83 | $250.51 | $260.75 | 1.26M |
| 5/27/2026 | $250.49 | $259.91 | $248.19 | $258.22 | 1.28M |
| 5/26/2026 | $241.68 | $250.68 | $240.73 | $250.49 | 1.07M |
| 5/22/2026 | $233.94 | $242.95 | $233.16 | $240.03 | 1.19M |
| 5/21/2026 | $228.05 | $232.80 | $227.10 | $231.84 | 798,615 |
| 5/20/2026 | $224.52 | $228.49 | $222.34 | $228.30 | 933,700 |
| 5/19/2026 | $223.28 | $224.56 | $219.03 | $223.37 | 1.25M |
| 5/18/2026 | $229.32 | $230.09 | $225.91 | $228.58 | 758,505 |
| 5/15/2026 | $230.05 | $231.33 | $226.75 | $229.34 | 1.02M |
| 5/14/2026 | $238.79 | $238.85 | $232.39 | $234.68 | 937,200 |
| 5/13/2026 | $233.62 | $238.07 | $233.10 | $237.08 | 1.19M |
| 5/12/2026 | $234.32 | $235.15 | $230.26 | $232.80 | 954,300 |
| 5/11/2026 | $235.55 | $238.26 | $234.42 | $235.97 | 755,928 |
| 5/8/2026 | $234.55 | $237.34 | $232.05 | $235.10 | 896,243 |
| 5/7/2026 | $242.99 | $242.99 | $231.54 | $232.92 | 1.14M |
| 5/6/2026 | $240.44 | $243.73 | $238.09 | $241.85 | 972,082 |