Steel & Tube Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.63	0.64	0.63	0.63	0.63	-	100,551
Dec 4, 2025	0.61	0.63	0.60	0.63	0.63	3.28%	251,144
Dec 3, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	159,877
Dec 2, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	130,410
Dec 1, 2025	0.64	0.64	0.63	0.63	0.63	-	127,554
Nov 28, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	147,898
Nov 27, 2025	0.64	0.64	0.63	0.63	0.63	0.80%	182,809
Nov 26, 2025	0.63	0.64	0.63	0.63	0.63	-0.79%	187,930
Nov 25, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	150,251
Nov 24, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	67,056
Nov 21, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	207,388
Nov 20, 2025	0.70	0.70	0.68	0.68	0.68	-4.23%	61,979
Nov 19, 2025	0.70	0.71	0.70	0.71	0.71	-	88,010
Nov 18, 2025	0.70	0.71	0.69	0.71	0.71	2.90%	118,976
Nov 17, 2025	0.69	0.69	0.69	0.69	0.69	-	15,843
Nov 14, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	37,366
Nov 13, 2025	0.69	0.70	0.69	0.70	0.70	-	55,233
Nov 12, 2025	0.70	0.71	0.70	0.70	0.70	-	43,103
Nov 11, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	41,745
Nov 10, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	23,302
Nov 7, 2025	0.71	0.72	0.71	0.72	0.72	-	37,880
Nov 6, 2025	0.73	0.73	0.71	0.72	0.72	-1.38%	52,244
Nov 5, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	46,120
Nov 4, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	80,241
Nov 3, 2025	0.72	0.72	0.71	0.71	0.71	-	5,574
Oct 31, 2025	0.72	0.72	0.71	0.71	0.71	-	25,691
Oct 30, 2025	0.72	0.72	0.71	0.71	0.71	-	15,891
Oct 29, 2025	0.72	0.72	0.71	0.71	0.71	-	19,882
Oct 28, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	32,623
Oct 24, 2025	0.73	0.73	0.73	0.73	0.73	-	51,547
Oct 23, 2025	0.72	0.73	0.71	0.73	0.73	2.10%	61,278
Oct 22, 2025	0.72	0.72	0.71	0.72	0.72	1.42%	38,803
Oct 21, 2025	0.71	0.72	0.70	0.71	0.71	0.71%	68,240
Oct 20, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	37,981
Oct 17, 2025	0.69	0.71	0.69	0.71	0.71	2.17%	9,236
Oct 16, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	35,257
Oct 15, 2025	0.69	0.70	0.68	0.70	0.70	0.72%	41,450
Oct 14, 2025	0.69	0.70	0.68	0.70	0.70	1.46%	62,291
Oct 13, 2025	0.67	0.69	0.67	0.69	0.69	0.74%	73,228
Oct 10, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	115,258
Oct 9, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	109,845
Oct 8, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	230,251
Oct 7, 2025	0.67	0.68	0.66	0.68	0.68	3.03%	57,070
Oct 6, 2025	0.67	0.67	0.66	0.66	0.66	-0.75%	65,956
Oct 3, 2025	0.66	0.67	0.66	0.67	0.67	0.76%	32,657
Oct 2, 2025	0.66	0.67	0.66	0.66	0.66	-	80,121
Oct 1, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	58,385
Sep 30, 2025	0.65	0.66	0.65	0.65	0.65	-	117,893
Sep 29, 2025	0.66	0.66	0.65	0.65	0.65	-2.26%	89,046
Sep 26, 2025	0.67	0.67	0.67	0.67	0.67	-0.75%	157,025