Scan Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.37	39.37	34.55	36.53	36.53	-5.73%	43,662
Apr 27, 2026	38.00	40.00	37.15	38.75	38.75	4.96%	76,278
Apr 24, 2026	35.60	38.00	35.00	36.92	36.92	5.61%	54,069
Apr 23, 2026	34.40	35.90	33.05	34.96	34.96	2.85%	68,870
Apr 22, 2026	33.62	34.49	33.10	33.99	33.99	-0.90%	12,361
Apr 21, 2026	33.90	34.30	33.21	34.30	34.30	3.19%	467
Apr 20, 2026	34.87	34.87	33.00	33.24	33.24	-2.81%	16,939
Apr 17, 2026	33.55	34.50	33.00	34.20	34.20	2.06%	10,344
Apr 16, 2026	33.21	34.65	33.21	33.51	33.51	-1.44%	5,935
Apr 15, 2026	33.16	34.48	32.60	34.00	34.00	2.53%	26,549
Apr 13, 2026	33.77	33.77	31.25	33.16	33.16	0.58%	38,868
Apr 10, 2026	32.21	33.95	32.21	32.97	32.97	-0.03%	16,482
Apr 9, 2026	33.95	33.95	31.99	32.98	32.98	0.49%	28,174
Apr 8, 2026	31.41	34.00	31.41	32.82	32.82	4.76%	17,665
Apr 7, 2026	30.94	32.25	30.36	31.33	31.33	1.26%	15,825
Apr 6, 2026	28.82	32.00	28.82	30.94	30.94	4.00%	10,513
Apr 2, 2026	29.99	29.99	28.10	29.75	29.75	0.34%	8,536
Apr 1, 2026	31.00	31.00	28.15	29.65	29.65	2.81%	25,972
Mar 30, 2026	25.37	30.58	24.99	28.84	28.84	13.14%	164,768
Mar 27, 2026	27.41	28.30	24.40	25.49	25.49	-5.66%	129,535
Mar 25, 2026	27.15	28.57	26.10	27.02	27.02	-0.30%	57,307
Mar 24, 2026	27.48	28.67	26.48	27.10	27.10	0.63%	56,172
Mar 23, 2026	27.91	27.91	26.00	26.93	26.93	-3.75%	68,040
Mar 20, 2026	28.36	29.40	27.05	27.98	27.98	1.30%	57,291
Mar 19, 2026	28.64	28.64	27.60	27.62	27.62	-2.09%	38,894
Mar 18, 2026	29.16	29.16	26.61	28.21	28.21	2.99%	114,869
Mar 17, 2026	29.29	29.29	27.10	27.39	27.39	-1.79%	28,764
Mar 16, 2026	30.50	30.50	27.10	27.89	27.89	-3.23%	39,734
Mar 13, 2026	28.70	29.20	28.36	28.82	28.82	0.42%	22,463
Mar 12, 2026	29.68	29.68	28.44	28.70	28.70	-0.66%	47,176
Mar 11, 2026	29.80	30.48	28.60	28.89	28.89	-1.47%	14,043
Mar 10, 2026	28.80	29.64	28.25	29.32	29.32	3.97%	46,225
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