S.A.F. Special Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	42,000
Apr 28, 2026	0.31	0.32	0.31	0.31	0.31	-	47,510
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	8,100
Apr 24, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	170,400
Apr 23, 2026	0.32	0.33	0.32	0.33	0.33	-	2,000
Apr 22, 2026	0.33	0.33	0.32	0.33	0.33	-	21,376
Apr 21, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	10,800
Apr 20, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	5,900
Apr 16, 2026	0.33	0.34	0.32	0.34	0.34	6.25%	114,607
Apr 10, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	11,701
Apr 9, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	37,300
Apr 8, 2026	0.32	0.32	0.31	0.32	0.32	-	55,600
Apr 7, 2026	0.31	0.32	0.30	0.32	0.32	-	58,200
Apr 3, 2026	0.32	0.33	0.32	0.32	0.32	-	2,813
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	26,701
Apr 1, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	115,000
Mar 31, 2026	0.31	0.31	0.30	0.31	0.31	-	297,001
Mar 30, 2026	0.31	0.32	0.31	0.31	0.31	-	30,600
Mar 27, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	8,800
Mar 26, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	11,300
Mar 25, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	106,800
Mar 24, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,200
Mar 23, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	30,100
Mar 20, 2026	0.32	0.33	0.31	0.32	0.32	-	51,732
Mar 19, 2026	0.32	0.32	0.30	0.32	0.32	-	220,400
Mar 18, 2026	0.32	0.33	0.31	0.32	0.32	-	65,935
Mar 17, 2026	0.33	0.33	0.31	0.32	0.32	-	42,500
Mar 16, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	39,400
Mar 13, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	110,600
Mar 12, 2026	0.32	0.33	0.31	0.32	0.32	-	77,003
Mar 11, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	8,010
Mar 10, 2026	0.32	0.34	0.31	0.33	0.33	-	142,500
Mar 9, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	34,901
Mar 6, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	1,500
Mar 5, 2026	0.34	0.34	0.32	0.33	0.33	-	133,201
Mar 4, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	45,002
Mar 2, 2026	0.34	0.34	0.33	0.34	0.34	-	11,001
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	23,600
Feb 26, 2026	0.35	0.35	0.33	0.35	0.35	-	24,002
Feb 25, 2026	0.34	0.35	0.33	0.35	0.35	-	131,400
Feb 24, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	4,000
Feb 23, 2026	0.34	0.34	0.32	0.34	0.34	-2.86%	126,700
Feb 20, 2026	0.36	0.36	0.35	0.35	0.35	-	23,100
Feb 19, 2026	0.33	0.36	0.33	0.35	0.35	-2.78%	53,600
Feb 18, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	44,801
Feb 17, 2026	0.34	0.36	0.34	0.35	0.35	-	61,000
Feb 16, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	53,166
Feb 13, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	14,912
Feb 12, 2026	0.34	0.35	0.33	0.33	0.33	-	141,801
Feb 11, 2026	0.36	0.36	0.32	0.33	0.33	-10.81%	540,302
Feb 10, 2026	0.37	0.37	0.33	0.37	0.37	2.78%	80,400
Feb 9, 2026	0.35	0.37	0.35	0.36	0.36	-	9,800
Feb 6, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	75,400
Feb 5, 2026	0.37	0.38	0.35	0.35	0.35	-2.78%	168,700
Feb 4, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	10,200
Feb 3, 2026	0.37	0.37	0.35	0.37	0.37	-	13,800
Feb 2, 2026	0.37	0.38	0.35	0.37	0.37	-2.63%	42,600
Jan 30, 2026	0.37	0.39	0.37	0.38	0.38	5.56%	8,000
Jan 29, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	35,500
Jan 28, 2026	0.36	0.38	0.36	0.37	0.37	-2.63%	13,201
Jan 27, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	125,200
Jan 26, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	46,700
Jan 23, 2026	0.39	0.39	0.38	0.38	0.38	-	300
Jan 22, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	6,600
Jan 21, 2026	0.36	0.39	0.36	0.39	0.39	5.41%	43,601
Jan 20, 2026	0.38	0.38	0.37	0.37	0.37	-	1,000
Jan 19, 2026	0.36	0.37	0.36	0.37	0.37	-	96,800
Jan 16, 2026	0.37	0.38	0.35	0.37	0.37	-	32,111
Jan 15, 2026	0.38	0.39	0.37	0.37	0.37	-	18,100
Jan 14, 2026	0.38	0.38	0.37	0.37	0.37	-	16,100
Jan 13, 2026	0.37	0.38	0.37	0.37	0.37	-7.50%	84,500
Jan 12, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	88,320
Jan 9, 2026	0.41	0.41	0.37	0.38	0.38	-2.56%	45,211
Jan 8, 2026	0.36	0.41	0.36	0.39	0.39	5.41%	649,310
Jan 7, 2026	0.36	0.38	0.36	0.37	0.37	-2.63%	93,600
Jan 6, 2026	0.38	0.40	0.38	0.38	0.38	5.56%	638,200
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	-	7,400
Dec 30, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	10,200
Dec 29, 2025	0.35	0.37	0.35	0.37	0.37	-	1,600
Dec 26, 2025	0.37	0.37	0.37	0.37	0.37	-	100
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	5,100
Dec 22, 2025	0.38	0.38	0.34	0.36	0.36	2.86%	44,400
Dec 19, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	54,500
Dec 18, 2025	0.35	0.37	0.35	0.36	0.36	-2.70%	58,700
Dec 17, 2025	0.34	0.37	0.32	0.37	0.37	-	189,700
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-	5,100
Dec 15, 2025	0.39	0.39	0.33	0.37	0.37	-5.13%	33,200
Dec 12, 2025	0.39	0.39	0.38	0.39	0.39	8.33%	2,101
Dec 9, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	71,600
Dec 8, 2025	0.40	0.40	0.37	0.37	0.37	-5.13%	11,911
Dec 4, 2025	0.38	0.39	0.38	0.39	0.39	5.41%	81,500
Dec 3, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	33,506
Dec 2, 2025	0.36	0.37	0.33	0.35	0.35	-7.89%	233,202
Dec 1, 2025	0.38	0.38	0.37	0.38	0.38	-	3,500
Nov 28, 2025	0.37	0.38	0.37	0.38	0.38	8.57%	5,800
Nov 27, 2025	0.38	0.38	0.35	0.35	0.35	-5.41%	27,010
Nov 26, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	28,400
Nov 25, 2025	0.39	0.39	0.37	0.39	0.39	5.41%	32,100
Nov 24, 2025	0.33	0.38	0.32	0.37	0.37	-	58,200
Nov 21, 2025	0.35	0.38	0.35	0.37	0.37	-	23,800