STLD(STLD)
STLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $229.11 | $229.94 | $226.25 | $229.82 | 745,871 |
| 5/1/2026 | $228.58 | $230.94 | $225.90 | $229.27 | 941,209 |
| 4/30/2026 | $224.56 | $229.78 | $222.13 | $228.66 | 1.10M |
| 4/29/2026 | $227.01 | $228.96 | $223.30 | $224.37 | 864,629 |
| 4/28/2026 | $224.86 | $228.17 | $220.81 | $226.96 | 1.19M |
| 4/27/2026 | $225.80 | $227.57 | $223.24 | $225.04 | 892,422 |
| 4/24/2026 | $225.13 | $228.07 | $220.66 | $226.79 | 1.18M |
| 4/23/2026 | $228.15 | $229.00 | $222.00 | $225.05 | 1.71M |
| 4/22/2026 | $224.16 | $228.19 | $222.46 | $227.46 | 1.76M |
| 4/21/2026 | $211.99 | $225.84 | $211.13 | $220.21 | 2.45M |
| 4/20/2026 | $200.97 | $211.75 | $199.91 | $209.35 | 2.21M |
| 4/17/2026 | $196.05 | $202.59 | $196.02 | $200.32 | 1.21M |
| 4/16/2026 | $194.11 | $197.75 | $194.11 | $195.75 | 783,543 |
| 4/15/2026 | $194.13 | $195.78 | $191.15 | $194.11 | 1.13M |
| 4/14/2026 | $195.31 | $197.83 | $194.52 | $195.30 | 962,537 |
| 4/13/2026 | $189.38 | $195.55 | $189.31 | $195.47 | 924,481 |
| 4/10/2026 | $192.55 | $194.59 | $190.33 | $190.57 | 817,630 |
| 4/9/2026 | $186.71 | $190.32 | $186.38 | $190.00 | 899,051 |
| 4/8/2026 | $184.13 | $187.84 | $183.65 | $187.56 | 802,437 |
| 4/7/2026 | $175.96 | $179.27 | $174.84 | $177.19 | 1.04M |
| 4/6/2026 | $178.64 | $180.75 | $174.22 | $176.53 | 686,800 |
| 4/2/2026 | $179.27 | $184.25 | $177.80 | $180.20 | 937,628 |
| 4/1/2026 | $181.97 | $184.94 | $181.20 | $182.85 | 1.04M |
| 3/31/2026 | $173.00 | $180.48 | $171.36 | $180.00 | 1.65M |
| 3/30/2026 | $172.64 | $175.51 | $171.06 | $171.78 | 919,424 |
| 3/27/2026 | $173.32 | $174.39 | $169.91 | $170.97 | 980,384 |
| 3/26/2026 | $171.44 | $175.06 | $171.44 | $174.42 | 1.04M |
| 3/25/2026 | $172.52 | $174.86 | $172.29 | $173.47 | 1.20M |
| 3/24/2026 | $166.63 | $170.41 | $164.50 | $169.70 | 1.28M |
| 3/23/2026 | $169.74 | $170.91 | $166.12 | $166.64 | 1.89M |
| 3/20/2026 | $167.81 | $168.50 | $163.19 | $163.95 | 2.09M |
| 3/19/2026 | $164.63 | $170.67 | $162.16 | $167.56 | 1.60M |
| 3/18/2026 | $171.38 | $174.24 | $168.43 | $168.75 | 1.25M |
| 3/17/2026 | $174.38 | $175.55 | $171.41 | $172.63 | 1.34M |
| 3/16/2026 | $172.85 | $174.64 | $171.17 | $174.28 | 1.03M |
| 3/13/2026 | $176.09 | $176.80 | $169.87 | $170.60 | 1.32M |
| 3/12/2026 | $181.22 | $181.50 | $174.56 | $175.10 | 1.24M |
| 3/11/2026 | $182.84 | $185.29 | $180.73 | $184.26 | 612,830 |
| 3/10/2026 | $181.72 | $184.07 | $179.93 | $182.19 | 794,370 |
| 3/9/2026 | $179.25 | $183.88 | $175.01 | $182.36 | 1.29M |
| 3/6/2026 | $185.83 | $186.34 | $180.30 | $181.61 | 1.24M |
| 3/5/2026 | $192.10 | $193.79 | $187.23 | $189.98 | 1.23M |
| 3/4/2026 | $198.69 | $199.80 | $193.86 | $193.91 | 1.00M |
| 3/3/2026 | $196.02 | $197.52 | $187.99 | $197.45 | 1.06M |
| 3/2/2026 | $193.14 | $201.76 | $190.38 | $201.51 | 1.41M |
| 2/27/2026 | $191.14 | $193.22 | $188.05 | $193.13 | 1.32M |
| 2/26/2026 | $191.15 | $193.08 | $188.50 | $192.52 | 804,100 |
| 2/25/2026 | $193.47 | $193.93 | $190.34 | $191.53 | 1.22M |
| 2/24/2026 | $195.94 | $196.15 | $190.70 | $190.87 | 1.14M |
| 2/23/2026 | $193.39 | $196.35 | $190.33 | $196.01 | 1.22M |
| 2/20/2026 | $190.70 | $193.43 | $187.06 | $193.39 | 1.32M |
| 2/19/2026 | $190.52 | $193.56 | $189.71 | $190.58 | 990,437 |
| 2/18/2026 | $194.06 | $195.66 | $190.01 | $192.74 | 1.14M |
| 2/17/2026 | $190.80 | $192.55 | $186.71 | $191.92 | 1.12M |
| 2/13/2026 | $189.00 | $194.28 | $185.00 | $191.68 | 2.64M |
| 2/12/2026 | $205.64 | $207.98 | $195.10 | $199.51 | 1.48M |
| 2/11/2026 | $205.02 | $208.47 | $203.81 | $205.78 | 1.23M |
| 2/10/2026 | $202.58 | $203.48 | $198.46 | $201.12 | 918,500 |
| 2/9/2026 | $200.89 | $203.98 | $197.03 | $202.75 | 1.19M |
| 2/6/2026 | $195.75 | $202.86 | $195.06 | $202.39 | 1.29M |
| 2/5/2026 | $195.44 | $199.60 | $190.80 | $193.02 | 1.90M |
| 2/4/2026 | $193.23 | $199.10 | $191.97 | $198.88 | 1.78M |