Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.99	29.99	27.99	28.20	28.20	-5.81%	67,753
Mar 6, 2026	29.08	30.60	29.08	29.94	29.94	1.98%	38,864
Mar 5, 2026	29.67	30.50	28.55	29.36	29.36	-0.61%	37,140
Mar 4, 2026	30.00	30.80	29.30	29.54	29.54	-1.24%	6,221
Mar 2, 2026	30.56	30.56	29.21	29.91	29.91	-3.33%	11,085
Feb 27, 2026	32.90	32.90	30.51	30.94	30.94	-1.93%	16,871
Feb 26, 2026	31.60	32.49	31.20	31.55	31.55	-0.28%	14,752
Feb 25, 2026	30.99	32.69	30.25	31.64	31.64	4.08%	28,146
Feb 24, 2026	30.85	31.00	29.99	30.40	30.40	-1.65%	22,656
Feb 23, 2026	30.63	30.92	30.12	30.91	30.91	2.93%	7,753
Feb 20, 2026	29.64	30.69	29.64	30.03	30.03	0.33%	19,984
Feb 19, 2026	30.71	31.14	29.76	29.93	29.93	-2.25%	31,345
Feb 18, 2026	30.92	31.85	30.00	30.62	30.62	-1.76%	30,136
Feb 17, 2026	31.95	31.95	31.02	31.17	31.17	-0.10%	3,728
Feb 16, 2026	32.25	32.25	30.60	31.20	31.20	-0.32%	4,672
Feb 13, 2026	31.05	32.38	31.05	31.30	31.30	-1.60%	22,168
Feb 12, 2026	32.45	33.00	31.66	31.81	31.81	-1.97%	7,681
Feb 11, 2026	32.70	32.70	32.16	32.45	32.45	-1.61%	3,682
Feb 10, 2026	32.98	33.39	32.70	32.98	32.98	1.07%	22,446
Feb 9, 2026	31.50	33.01	31.50	32.63	32.63	4.05%	25,556
Feb 6, 2026	31.80	33.01	31.00	31.36	31.36	2.45%	50,139
Feb 5, 2026	31.85	31.85	29.61	30.61	30.61	-1.95%	6,884
Feb 4, 2026	31.48	31.99	30.90	31.22	31.22	0.48%	8,655
Feb 3, 2026	30.90	31.39	30.25	31.07	31.07	2.95%	11,675
Feb 2, 2026	30.01	30.98	29.61	30.18	30.18	0.37%	9,042
Feb 1, 2026	32.41	33.90	28.02	30.07	30.07	-7.59%	141,941
Jan 30, 2026	32.81	34.00	32.35	32.54	32.54	-0.82%	39,361
Jan 29, 2026	32.75	33.50	31.63	32.81	32.81	2.40%	40,318
Jan 28, 2026	31.27	32.50	31.27	32.04	32.04	2.17%	15,597
Jan 27, 2026	31.50	32.00	31.05	31.36	31.36	-0.35%	4,939
Jan 23, 2026	31.83	32.90	31.46	31.47	31.47	-1.13%	29,174
Jan 22, 2026	31.81	32.59	31.34	31.83	31.83	1.08%	9,062
Jan 21, 2026	31.31	32.30	30.21	31.49	31.49	0.61%	36,958
Jan 20, 2026	32.29	32.29	31.20	31.30	31.30	-2.61%	13,881
Jan 19, 2026	31.92	32.68	30.92	32.14	32.14	0.47%	30,401
Jan 16, 2026	32.88	32.88	31.80	31.99	31.99	-1.14%	10,472
Jan 14, 2026	33.32	33.32	31.80	32.36	32.36	0.65%	16,551
Jan 13, 2026	33.70	33.70	31.51	32.15	32.15	-1.23%	17,930
Jan 12, 2026	31.46	33.80	30.61	32.55	32.55	1.88%	8,562
Jan 9, 2026	32.83	32.83	31.60	31.95	31.95	-1.54%	20,300
Jan 8, 2026	32.99	33.77	32.00	32.45	32.45	-2.29%	43,887
Jan 7, 2026	33.78	33.85	33.00	33.21	33.21	-0.18%	60,411
Jan 6, 2026	34.49	34.49	33.11	33.27	33.27	-2.03%	15,752
Jan 5, 2026	37.00	37.00	33.54	33.96	33.96	-5.38%	63,654
Jan 2, 2026	36.54	37.10	35.30	35.89	35.89	0.20%	74,398
Jan 1, 2026	36.28	37.09	35.60	35.82	35.82	-1.27%	18,651
Dec 31, 2025	35.50	37.00	35.00	36.28	36.28	3.01%	93,167
Dec 30, 2025	34.40	35.40	34.30	35.22	35.22	2.38%	28,862
Dec 29, 2025	33.98	34.75	33.00	34.40	34.40	4.24%	108,134
Dec 26, 2025	34.80	34.97	32.55	33.00	33.00	-2.19%	34,321
Dec 24, 2025	34.72	35.15	33.18	33.74	33.74	-2.88%	68,030
Dec 23, 2025	34.40	36.48	34.40	34.74	34.74	1.02%	102,100
Dec 22, 2025	32.45	37.84	32.45	34.39	34.39	9.04%	381,757
Dec 19, 2025	31.25	32.94	31.25	31.54	31.54	0.93%	25,909
Dec 18, 2025	31.97	31.97	30.80	31.25	31.25	-1.20%	8,064
Dec 17, 2025	30.66	31.75	30.50	31.63	31.63	1.15%	13,831
Dec 16, 2025	32.25	32.25	30.01	31.27	31.27	-1.45%	70,308
Dec 15, 2025	31.30	32.30	31.30	31.73	31.73	-0.13%	19,998
Dec 12, 2025	32.60	32.60	31.50	31.77	31.77	-0.50%	80,878
Dec 11, 2025	31.87	32.89	31.40	31.93	31.93	0.19%	45,365
Dec 10, 2025	31.11	32.60	31.11	31.87	31.87	0.50%	14,059
Dec 9, 2025	31.90	32.95	31.24	31.71	31.71	-0.60%	26,284
Dec 8, 2025	32.55	32.94	31.05	31.90	31.90	-0.06%	11,753
Dec 5, 2025	34.46	35.13	31.50	31.92	31.92	-8.17%	154,374
Dec 4, 2025	35.30	35.30	34.13	34.76	34.76	0.78%	4,430
Dec 3, 2025	34.11	34.79	33.90	34.49	34.49	1.29%	9,511
Dec 2, 2025	34.21	35.25	34.00	34.05	34.05	-1.62%	25,606
Dec 1, 2025	35.59	35.80	34.00	34.61	34.61	-0.35%	17,879
Nov 28, 2025	35.86	35.86	34.50	34.73	34.73	-1.22%	19,902
Nov 27, 2025	35.05	35.90	34.90	35.16	35.16	0.31%	18,493
Nov 26, 2025	33.70	36.25	33.70	35.05	35.05	3.12%	35,057
Nov 25, 2025	33.01	34.90	33.01	33.99	33.99	1.46%	14,682
Nov 24, 2025	34.08	34.08	33.25	33.50	33.50	-2.84%	27,103
Nov 21, 2025	35.01	35.89	34.25	34.48	34.48	-2.82%	27,308
Nov 20, 2025	36.47	36.60	34.56	35.48	35.48	-0.95%	14,137
Nov 19, 2025	35.46	36.89	34.40	35.82	35.82	-0.50%	17,032
Nov 18, 2025	36.66	37.77	35.11	36.00	36.00	-2.83%	105,677
Nov 17, 2025	37.15	38.70	36.50	37.05	37.05	-1.25%	26,708
Nov 14, 2025	37.32	38.40	36.89	37.52	37.52	-1.32%	14,061
Nov 13, 2025	38.30	39.49	38.00	38.02	38.02	0.72%	13,376
Nov 12, 2025	39.60	39.60	37.50	37.75	37.75	-1.90%	19,905
Nov 11, 2025	39.00	39.88	37.80	38.48	38.48	-1.79%	46,233
Nov 10, 2025	39.42	40.00	38.40	39.18	39.18	1.32%	22,004
Nov 7, 2025	40.30	40.30	37.83	38.67	38.67	0.73%	14,150
Nov 6, 2025	39.58	40.23	36.01	38.39	38.39	-3.01%	40,146
Nov 4, 2025	39.90	40.71	39.50	39.58	39.58	-2.08%	34,646
Nov 3, 2025	42.00	42.00	39.41	40.42	40.42	-7.97%	203,173
Oct 31, 2025	43.78	45.00	42.58	43.92	43.92	2.50%	141,431
Oct 30, 2025	42.36	43.20	42.07	42.85	42.85	1.88%	17,088
Oct 29, 2025	42.00	45.75	41.91	42.06	42.06	-0.64%	121,699
Oct 28, 2025	42.03	42.99	42.03	42.33	42.33	-0.02%	10,219
Oct 27, 2025	43.82	44.50	42.03	42.34	42.34	-3.38%	62,380
Oct 24, 2025	44.88	45.50	43.04	43.82	43.82	-0.07%	19,990
Oct 23, 2025	44.63	46.00	43.11	43.85	43.85	-2.30%	62,408
Oct 21, 2025	42.51	45.48	42.51	44.88	44.88	4.66%	24,194
Oct 20, 2025	42.50	43.80	42.00	42.88	42.88	2.95%	26,028
Oct 17, 2025	45.20	45.99	41.30	41.65	41.65	-7.83%	117,192
Oct 16, 2025	45.90	46.69	44.85	45.19	45.19	-1.40%	23,406
Oct 15, 2025	42.42	47.50	42.42	45.83	45.83	8.17%	157,996
Oct 14, 2025	47.79	47.79	41.75	42.37	42.37	-6.55%	90,602