NasdaqGS - Nasdaq Real Time Price • USD
Olympic Steel, Inc. (ZEUS)
As of 11:20 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 67.02 | 68.66 | 67.02 | 68.19 | 68.19 | 10,541 |
Apr 18, 2024 | 67.81 | 68.93 | 66.77 | 67.46 | 67.46 | 39,000 |
Apr 17, 2024 | 69.34 | 69.48 | 67.72 | 67.92 | 67.92 | 52,900 |
Apr 16, 2024 | 67.90 | 68.94 | 66.31 | 68.34 | 68.34 | 53,200 |
Apr 15, 2024 | 68.59 | 69.57 | 68.23 | 68.62 | 68.62 | 42,600 |
Apr 12, 2024 | 69.82 | 70.51 | 67.82 | 68.25 | 68.25 | 37,800 |
Apr 11, 2024 | 69.27 | 69.73 | 68.92 | 69.72 | 69.72 | 38,400 |
Apr 10, 2024 | 69.86 | 70.43 | 67.80 | 69.26 | 69.26 | 68,100 |
Apr 9, 2024 | 71.64 | 72.37 | 70.37 | 71.46 | 71.46 | 44,100 |
Apr 8, 2024 | 73.15 | 73.27 | 70.97 | 71.11 | 71.11 | 50,000 |
Apr 5, 2024 | 70.81 | 72.58 | 70.81 | 72.01 | 72.01 | 34,700 |
Apr 4, 2024 | 71.60 | 72.68 | 70.50 | 70.78 | 70.78 | 54,000 |
Apr 3, 2024 | 69.64 | 71.64 | 69.19 | 71.37 | 71.37 | 78,600 |
Apr 2, 2024 | 70.15 | 70.54 | 68.75 | 69.76 | 69.76 | 66,800 |
Apr 1, 2024 | 71.25 | 72.00 | 70.28 | 70.55 | 70.55 | 55,200 |
Mar 28, 2024 | 70.57 | 71.36 | 69.37 | 70.88 | 70.88 | 91,200 |
Mar 27, 2024 | 68.98 | 70.39 | 68.08 | 70.18 | 70.18 | 62,400 |
Mar 26, 2024 | 69.01 | 69.01 | 67.94 | 68.21 | 68.21 | 50,100 |
Mar 25, 2024 | 68.95 | 70.77 | 68.47 | 68.66 | 68.66 | 56,400 |
Mar 22, 2024 | 67.98 | 69.26 | 67.98 | 68.63 | 68.63 | 86,500 |
Mar 21, 2024 | 68.40 | 69.30 | 67.28 | 68.37 | 68.37 | 97,800 |
Mar 20, 2024 | 67.50 | 68.74 | 66.60 | 68.12 | 68.12 | 68,900 |
Mar 19, 2024 | 65.57 | 67.54 | 65.57 | 67.47 | 67.47 | 63,300 |
Mar 18, 2024 | 66.38 | 67.08 | 63.12 | 65.68 | 65.68 | 101,700 |
Mar 15, 2024 | 64.67 | 65.76 | 63.58 | 65.63 | 65.63 | 608,200 |
Mar 14, 2024 | 64.51 | 65.29 | 63.62 | 64.57 | 64.57 | 104,600 |
Mar 13, 2024 | 65.76 | 66.51 | 62.54 | 65.26 | 65.26 | 96,200 |
Mar 12, 2024 | 65.37 | 65.77 | 64.15 | 65.65 | 65.65 | 72,200 |
Mar 11, 2024 | 63.62 | 65.56 | 62.31 | 64.98 | 64.98 | 89,700 |
Mar 8, 2024 | 66.47 | 67.09 | 63.41 | 63.98 | 63.98 | 80,700 |
Mar 7, 2024 | 63.69 | 66.18 | 63.34 | 66.17 | 66.17 | 114,800 |
Mar 6, 2024 | 64.86 | 64.86 | 62.34 | 62.86 | 62.86 | 226,500 |
Mar 5, 2024 | 64.65 | 65.25 | 63.92 | 64.13 | 64.13 | 138,500 |
Mar 4, 2024 | 67.75 | 68.23 | 65.14 | 65.21 | 65.21 | 74,900 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 68.02 | 69.55 | 66.72 | 67.40 | 67.40 | 64,900 |
Feb 29, 2024 | 66.96 | 68.19 | 66.18 | 68.02 | 67.87 | 91,900 |
Feb 28, 2024 | 67.49 | 67.93 | 66.00 | 66.26 | 66.11 | 85,200 |
Feb 27, 2024 | 68.63 | 68.75 | 66.71 | 68.30 | 68.15 | 96,200 |
Feb 26, 2024 | 69.80 | 72.10 | 68.25 | 68.60 | 68.45 | 105,400 |
Feb 23, 2024 | 73.19 | 73.49 | 65.33 | 69.77 | 69.62 | 105,800 |
Feb 22, 2024 | 69.63 | 70.40 | 67.90 | 69.85 | 69.70 | 81,400 |
Feb 21, 2024 | 68.69 | 69.75 | 68.58 | 69.57 | 69.42 | 53,900 |
Feb 20, 2024 | 69.28 | 70.06 | 68.72 | 69.47 | 69.32 | 99,500 |
Feb 16, 2024 | 71.74 | 71.91 | 69.66 | 70.24 | 70.09 | 71,500 |
Feb 15, 2024 | 68.02 | 72.24 | 68.02 | 72.12 | 71.96 | 85,900 |
Feb 14, 2024 | 66.31 | 67.83 | 65.97 | 67.32 | 67.17 | 51,500 |
Feb 13, 2024 | 68.41 | 68.41 | 64.88 | 65.67 | 65.53 | 86,500 |
Feb 12, 2024 | 69.20 | 71.55 | 69.20 | 70.05 | 69.90 | 68,100 |
Feb 9, 2024 | 68.21 | 69.26 | 68.17 | 69.15 | 69.00 | 46,900 |
Feb 8, 2024 | 66.18 | 68.32 | 66.13 | 68.32 | 68.17 | 48,200 |
Feb 7, 2024 | 65.12 | 66.48 | 64.75 | 66.31 | 66.16 | 47,100 |
Feb 6, 2024 | 65.80 | 66.15 | 64.94 | 65.23 | 65.09 | 53,400 |
Feb 5, 2024 | 67.29 | 67.29 | 64.65 | 65.85 | 65.70 | 71,400 |
Feb 2, 2024 | 67.69 | 68.63 | 67.63 | 68.23 | 68.08 | 64,900 |
Feb 1, 2024 | 68.36 | 69.00 | 67.43 | 68.96 | 68.81 | 75,500 |
Jan 31, 2024 | 69.00 | 69.77 | 67.57 | 67.58 | 67.43 | 118,800 |
Jan 30, 2024 | 68.00 | 69.27 | 67.89 | 69.03 | 68.88 | 84,600 |
Jan 29, 2024 | 68.00 | 68.44 | 67.33 | 68.38 | 68.23 | 48,500 |
Jan 26, 2024 | 68.40 | 68.90 | 67.22 | 67.80 | 67.65 | 35,800 |
Jan 25, 2024 | 66.70 | 67.79 | 66.17 | 67.62 | 67.47 | 45,100 |
Jan 24, 2024 | 66.58 | 66.77 | 65.31 | 65.77 | 65.62 | 54,500 |
Jan 23, 2024 | 66.75 | 67.62 | 65.62 | 65.62 | 65.48 | 60,100 |
Jan 22, 2024 | 64.18 | 66.03 | 64.18 | 65.90 | 65.75 | 67,700 |
Jan 19, 2024 | 64.47 | 64.50 | 62.62 | 64.11 | 63.97 | 59,700 |
Jan 18, 2024 | 63.74 | 64.42 | 63.44 | 64.35 | 64.21 | 48,200 |
Jan 17, 2024 | 63.43 | 64.47 | 63.08 | 63.32 | 63.18 | 69,800 |
Jan 16, 2024 | 63.39 | 65.37 | 63.17 | 64.59 | 64.45 | 69,400 |
Jan 12, 2024 | 62.80 | 63.58 | 62.61 | 63.46 | 63.32 | 39,000 |
Jan 11, 2024 | 63.05 | 63.20 | 61.38 | 62.71 | 62.57 | 81,400 |
Jan 10, 2024 | 62.20 | 63.20 | 61.64 | 63.20 | 63.06 | 62,200 |
Jan 9, 2024 | 64.49 | 64.49 | 62.11 | 62.34 | 62.20 | 63,300 |
Jan 8, 2024 | 64.82 | 64.92 | 63.25 | 64.89 | 64.75 | 52,500 |
Jan 5, 2024 | 63.95 | 65.05 | 62.75 | 64.94 | 64.80 | 82,700 |
Jan 4, 2024 | 67.16 | 67.25 | 64.57 | 64.65 | 64.51 | 81,300 |
Jan 3, 2024 | 66.20 | 67.92 | 65.04 | 66.81 | 66.66 | 137,500 |
Jan 2, 2024 | 66.25 | 67.63 | 66.05 | 67.22 | 67.07 | 114,200 |
Dec 29, 2023 | 67.87 | 67.89 | 66.47 | 66.70 | 66.55 | 197,200 |
Dec 28, 2023 | 68.30 | 68.74 | 67.47 | 67.87 | 67.72 | 80,300 |
Dec 27, 2023 | 68.18 | 68.91 | 67.80 | 68.27 | 68.12 | 62,600 |
Dec 26, 2023 | 66.84 | 68.40 | 66.77 | 68.14 | 67.99 | 64,600 |
Dec 22, 2023 | 66.58 | 68.32 | 66.58 | 67.10 | 66.95 | 105,600 |
Dec 21, 2023 | 65.22 | 66.46 | 65.01 | 66.31 | 66.16 | 59,900 |
Dec 20, 2023 | 65.00 | 66.60 | 64.23 | 64.34 | 64.20 | 131,700 |
Dec 19, 2023 | 61.75 | 65.36 | 61.75 | 65.02 | 64.88 | 126,500 |
Dec 18, 2023 | 60.60 | 63.32 | 60.60 | 61.32 | 61.18 | 120,600 |
Dec 15, 2023 | 58.47 | 59.88 | 58.42 | 59.29 | 59.16 | 768,800 |
Dec 14, 2023 | 58.09 | 58.97 | 56.71 | 58.31 | 58.18 | 130,100 |
Dec 13, 2023 | 55.65 | 57.07 | 54.61 | 56.89 | 56.76 | 132,200 |
Dec 12, 2023 | 57.12 | 57.12 | 54.78 | 55.47 | 55.35 | 108,100 |
Dec 11, 2023 | 55.53 | 57.09 | 54.26 | 57.07 | 56.94 | 100,700 |
Dec 8, 2023 | 56.29 | 56.74 | 55.58 | 56.11 | 55.99 | 61,700 |
Dec 7, 2023 | 55.32 | 56.20 | 54.67 | 56.06 | 55.94 | 101,800 |
Dec 6, 2023 | 56.84 | 57.84 | 55.13 | 55.40 | 55.28 | 100,400 |
Dec 5, 2023 | 58.48 | 58.60 | 56.60 | 56.75 | 56.62 | 92,200 |
Dec 4, 2023 | 57.05 | 59.13 | 57.05 | 58.94 | 58.81 | 66,200 |
Dec 1, 2023 | 56.53 | 58.83 | 56.20 | 57.35 | 57.22 | 79,000 |
Nov 30, 2023 | 0.13 Dividend | |||||
Nov 30, 2023 | 55.74 | 56.89 | 54.83 | 56.53 | 56.41 | 69,300 |
Nov 29, 2023 | 55.58 | 56.28 | 55.25 | 55.59 | 55.34 | 62,600 |
Nov 28, 2023 | 54.62 | 55.54 | 54.40 | 55.04 | 54.80 | 46,800 |
Nov 27, 2023 | 54.53 | 55.17 | 54.12 | 54.70 | 54.46 | 39,800 |
Nov 24, 2023 | 54.68 | 54.95 | 53.85 | 54.83 | 54.59 | 51,200 |
Nov 22, 2023 | 54.29 | 54.79 | 53.60 | 54.27 | 54.03 | 46,400 |
Nov 21, 2023 | 53.71 | 55.43 | 53.49 | 54.60 | 54.36 | 70,900 |
Nov 20, 2023 | 54.81 | 54.85 | 52.68 | 53.36 | 53.12 | 60,700 |
Nov 17, 2023 | 56.61 | 56.87 | 52.71 | 54.81 | 54.57 | 111,500 |
Nov 16, 2023 | 55.40 | 56.13 | 54.63 | 55.81 | 55.56 | 57,400 |
Nov 15, 2023 | 54.31 | 56.04 | 54.17 | 55.72 | 55.47 | 71,800 |
Nov 14, 2023 | 53.15 | 54.46 | 52.01 | 54.31 | 54.07 | 63,600 |
Nov 13, 2023 | 51.87 | 52.51 | 51.40 | 51.82 | 51.59 | 51,000 |
Nov 10, 2023 | 50.99 | 52.32 | 50.65 | 51.94 | 51.71 | 49,100 |
Nov 9, 2023 | 50.49 | 51.32 | 50.05 | 50.78 | 50.55 | 59,700 |
Nov 8, 2023 | 50.40 | 50.57 | 49.07 | 49.92 | 49.70 | 50,700 |
Nov 7, 2023 | 50.23 | 50.87 | 49.79 | 50.41 | 50.19 | 69,600 |
Nov 6, 2023 | 51.31 | 51.66 | 50.17 | 50.92 | 50.69 | 74,600 |
Nov 3, 2023 | 54.16 | 54.31 | 48.47 | 50.31 | 50.09 | 119,800 |
Nov 2, 2023 | 53.72 | 54.09 | 51.99 | 53.86 | 53.62 | 94,700 |
Nov 1, 2023 | 50.26 | 53.18 | 49.96 | 53.05 | 52.81 | 88,400 |
Oct 31, 2023 | 51.11 | 51.40 | 50.01 | 50.77 | 50.54 | 46,300 |
Oct 30, 2023 | 50.00 | 51.40 | 50.00 | 50.71 | 50.48 | 49,900 |
Oct 27, 2023 | 49.47 | 49.55 | 48.53 | 49.43 | 49.21 | 37,200 |
Oct 26, 2023 | 48.27 | 49.52 | 48.27 | 48.95 | 48.73 | 38,100 |
Oct 25, 2023 | 47.89 | 48.85 | 47.54 | 48.14 | 47.93 | 50,100 |
Oct 24, 2023 | 47.82 | 48.81 | 47.82 | 48.08 | 47.87 | 51,300 |
Oct 23, 2023 | 47.39 | 48.24 | 47.08 | 47.49 | 47.28 | 75,100 |
Oct 20, 2023 | 48.46 | 48.93 | 47.21 | 47.57 | 47.36 | 82,300 |
Oct 19, 2023 | 49.58 | 49.82 | 48.05 | 48.26 | 48.05 | 55,100 |
Oct 18, 2023 | 51.32 | 51.32 | 49.21 | 49.62 | 49.40 | 42,700 |
Oct 17, 2023 | 49.71 | 52.37 | 49.71 | 51.93 | 51.70 | 62,200 |
Oct 16, 2023 | 50.16 | 50.92 | 49.97 | 50.24 | 50.02 | 65,800 |
Oct 13, 2023 | 51.07 | 51.07 | 49.56 | 49.68 | 49.46 | 31,700 |
Oct 12, 2023 | 52.16 | 52.43 | 49.40 | 50.60 | 50.37 | 80,900 |
Oct 11, 2023 | 52.23 | 52.75 | 51.53 | 52.55 | 52.32 | 31,500 |
Oct 10, 2023 | 52.08 | 52.82 | 51.66 | 52.06 | 51.83 | 30,400 |
Oct 9, 2023 | 50.91 | 52.77 | 50.91 | 51.89 | 51.66 | 34,200 |
Oct 6, 2023 | 50.77 | 51.88 | 50.46 | 51.75 | 51.52 | 84,100 |
Oct 5, 2023 | 51.51 | 52.55 | 50.59 | 50.88 | 50.65 | 71,700 |
Oct 4, 2023 | 52.51 | 52.51 | 51.34 | 51.67 | 51.44 | 46,000 |
Oct 3, 2023 | 53.67 | 54.27 | 52.41 | 52.51 | 52.28 | 51,500 |
Oct 2, 2023 | 56.40 | 58.71 | 53.49 | 53.98 | 53.74 | 137,900 |
Sep 29, 2023 | 56.76 | 56.90 | 55.56 | 56.21 | 55.96 | 88,700 |
Sep 28, 2023 | 54.61 | 56.74 | 54.61 | 56.45 | 56.20 | 112,300 |
Sep 27, 2023 | 52.76 | 54.57 | 52.76 | 54.34 | 54.10 | 52,500 |
Sep 26, 2023 | 52.15 | 53.30 | 52.15 | 52.54 | 52.31 | 82,600 |
Sep 25, 2023 | 52.13 | 53.48 | 50.21 | 52.97 | 52.73 | 65,600 |
Sep 22, 2023 | 51.94 | 52.57 | 51.19 | 52.18 | 51.95 | 90,100 |
Sep 21, 2023 | 50.20 | 52.11 | 49.17 | 51.77 | 51.54 | 87,700 |
Sep 20, 2023 | 50.70 | 51.34 | 50.13 | 50.91 | 50.68 | 89,300 |
Sep 19, 2023 | 50.55 | 51.38 | 50.29 | 50.82 | 50.59 | 47,500 |
Sep 18, 2023 | 50.24 | 51.33 | 49.72 | 50.56 | 50.34 | 69,200 |
Sep 15, 2023 | 52.08 | 52.10 | 49.15 | 50.18 | 49.96 | 260,200 |
Sep 14, 2023 | 49.99 | 52.29 | 49.99 | 52.25 | 52.02 | 58,100 |
Sep 13, 2023 | 49.99 | 49.99 | 48.71 | 49.10 | 48.88 | 61,600 |
Sep 12, 2023 | 49.86 | 50.84 | 49.64 | 49.96 | 49.74 | 53,000 |
Sep 11, 2023 | 48.51 | 50.27 | 48.08 | 49.86 | 49.64 | 92,900 |
Sep 8, 2023 | 49.51 | 49.51 | 47.92 | 47.92 | 47.71 | 65,500 |
Sep 7, 2023 | 49.96 | 49.97 | 48.14 | 49.48 | 49.26 | 112,500 |
Sep 6, 2023 | 51.78 | 52.71 | 49.69 | 50.48 | 50.26 | 66,300 |
Sep 5, 2023 | 54.91 | 54.91 | 51.83 | 51.95 | 51.72 | 87,100 |
Sep 1, 2023 | 54.01 | 55.62 | 54.01 | 55.58 | 55.33 | 69,300 |
Aug 31, 2023 | 0.13 Dividend | |||||
Aug 31, 2023 | 52.60 | 53.99 | 52.42 | 53.52 | 53.28 | 147,200 |
Aug 30, 2023 | 52.12 | 52.80 | 52.07 | 52.72 | 52.36 | 48,200 |
Aug 29, 2023 | 51.37 | 52.49 | 51.24 | 52.38 | 52.02 | 57,700 |
Aug 28, 2023 | 49.15 | 51.32 | 46.90 | 51.26 | 50.91 | 70,800 |
Aug 25, 2023 | 49.31 | 49.75 | 48.07 | 49.25 | 48.91 | 52,400 |
Aug 24, 2023 | 50.08 | 50.35 | 49.23 | 49.74 | 49.40 | 48,000 |
Aug 23, 2023 | 50.67 | 50.78 | 50.10 | 50.37 | 50.03 | 33,200 |
Aug 22, 2023 | 50.53 | 51.35 | 50.14 | 50.59 | 50.25 | 44,700 |
Aug 21, 2023 | 50.80 | 51.49 | 50.10 | 50.45 | 50.11 | 50,200 |
Aug 18, 2023 | 50.01 | 51.15 | 50.01 | 50.81 | 50.46 | 75,300 |
Aug 17, 2023 | 50.16 | 51.67 | 49.90 | 50.67 | 50.32 | 90,100 |
Aug 16, 2023 | 48.60 | 50.80 | 48.60 | 49.81 | 49.47 | 64,300 |
Aug 15, 2023 | 49.77 | 49.77 | 48.31 | 48.82 | 48.49 | 65,000 |
Aug 14, 2023 | 49.81 | 50.59 | 49.02 | 50.29 | 49.95 | 88,300 |
Aug 11, 2023 | 49.65 | 50.19 | 48.75 | 49.81 | 49.47 | 56,400 |
Aug 10, 2023 | 50.25 | 50.82 | 48.90 | 49.70 | 49.36 | 46,700 |
Aug 9, 2023 | 50.54 | 50.77 | 49.72 | 50.12 | 49.78 | 58,000 |
Aug 8, 2023 | 50.18 | 51.28 | 49.23 | 50.53 | 50.19 | 63,800 |
Aug 7, 2023 | 53.57 | 53.59 | 50.60 | 50.89 | 50.54 | 77,400 |
Aug 4, 2023 | 50.29 | 55.83 | 50.28 | 53.75 | 53.38 | 128,200 |
Aug 3, 2023 | 50.90 | 52.00 | 50.29 | 50.70 | 50.35 | 90,600 |
Aug 2, 2023 | 52.02 | 52.57 | 50.29 | 51.16 | 50.81 | 83,000 |
Aug 1, 2023 | 54.52 | 55.50 | 52.52 | 52.82 | 52.46 | 164,300 |
Jul 31, 2023 | 54.97 | 56.07 | 54.97 | 55.79 | 55.41 | 69,200 |
Jul 28, 2023 | 55.35 | 55.53 | 54.18 | 55.00 | 54.63 | 57,000 |
Jul 27, 2023 | 56.27 | 56.27 | 54.48 | 54.99 | 54.62 | 60,900 |
Jul 26, 2023 | 55.18 | 56.25 | 54.87 | 56.13 | 55.75 | 53,800 |
Jul 25, 2023 | 53.88 | 55.89 | 53.79 | 55.38 | 55.00 | 70,400 |
Jul 24, 2023 | 53.14 | 54.48 | 52.95 | 53.79 | 53.42 | 75,500 |
Jul 21, 2023 | 55.00 | 55.19 | 53.02 | 53.32 | 52.96 | 69,900 |
Jul 20, 2023 | 53.70 | 54.95 | 53.10 | 54.95 | 54.58 | 71,700 |
Jul 19, 2023 | 53.70 | 53.88 | 52.83 | 53.51 | 53.15 | 66,700 |
Jul 18, 2023 | 52.32 | 54.24 | 52.32 | 53.88 | 53.51 | 70,400 |
Jul 17, 2023 | 51.93 | 52.81 | 51.93 | 52.15 | 51.79 | 65,300 |
Jul 14, 2023 | 52.32 | 52.32 | 50.19 | 51.92 | 51.57 | 72,400 |
Jul 13, 2023 | 52.30 | 52.67 | 51.67 | 52.49 | 52.13 | 63,800 |
Jul 12, 2023 | 51.64 | 52.73 | 51.48 | 52.09 | 51.74 | 75,700 |
Jul 11, 2023 | 49.97 | 51.00 | 49.65 | 50.75 | 50.40 | 55,700 |
Jul 10, 2023 | 48.38 | 49.78 | 48.38 | 49.70 | 49.36 | 49,100 |
Jul 7, 2023 | 48.04 | 50.23 | 48.02 | 48.60 | 48.27 | 107,200 |
Jul 6, 2023 | 47.62 | 48.25 | 47.14 | 47.90 | 47.57 | 68,100 |
Jul 5, 2023 | 49.02 | 49.02 | 47.58 | 47.97 | 47.64 | 74,900 |
Jul 3, 2023 | 49.17 | 50.05 | 48.87 | 49.24 | 48.90 | 49,800 |
Jun 30, 2023 | 49.17 | 49.18 | 48.07 | 49.00 | 48.67 | 202,000 |
Jun 29, 2023 | 46.81 | 48.95 | 46.74 | 48.69 | 48.36 | 68,800 |
Jun 28, 2023 | 46.69 | 46.86 | 45.70 | 46.46 | 46.14 | 54,700 |
Jun 27, 2023 | 45.68 | 46.95 | 45.27 | 46.81 | 46.49 | 75,800 |
Jun 26, 2023 | 45.47 | 46.81 | 45.06 | 45.67 | 45.36 | 76,700 |
Jun 23, 2023 | 45.01 | 46.42 | 44.90 | 45.83 | 45.52 | 122,900 |
Jun 22, 2023 | 46.42 | 46.60 | 45.41 | 45.99 | 45.68 | 54,400 |
Jun 21, 2023 | 46.23 | 47.31 | 46.19 | 46.45 | 46.13 | 57,900 |
Jun 20, 2023 | 45.44 | 46.80 | 44.54 | 46.54 | 46.22 | 79,200 |
Jun 16, 2023 | 45.92 | 46.31 | 44.82 | 45.44 | 45.13 | 479,600 |
Jun 15, 2023 | 45.98 | 46.16 | 45.30 | 45.99 | 45.68 | 80,100 |
Jun 14, 2023 | 48.12 | 48.32 | 45.82 | 46.21 | 45.90 | 105,400 |
Jun 13, 2023 | 47.35 | 48.50 | 46.54 | 47.47 | 47.15 | 116,800 |
Jun 12, 2023 | 47.32 | 48.25 | 46.55 | 46.81 | 46.49 | 108,200 |
Jun 9, 2023 | 48.16 | 48.16 | 47.28 | 47.52 | 47.20 | 61,800 |
Jun 8, 2023 | 48.68 | 49.02 | 47.60 | 48.13 | 47.80 | 93,600 |
Jun 7, 2023 | 47.50 | 48.98 | 47.41 | 48.45 | 48.12 | 119,600 |
Jun 6, 2023 | 44.55 | 47.35 | 44.50 | 47.25 | 46.93 | 132,200 |
Jun 5, 2023 | 45.55 | 45.75 | 42.80 | 44.72 | 44.42 | 72,900 |
Jun 2, 2023 | 43.83 | 45.99 | 43.80 | 45.88 | 45.57 | 85,100 |
Jun 1, 2023 | 41.80 | 43.43 | 41.80 | 42.72 | 42.43 | 61,000 |
May 31, 2023 | 0.13 Dividend | |||||
May 31, 2023 | 41.68 | 42.60 | 40.85 | 41.82 | 41.54 | 264,900 |
May 30, 2023 | 44.20 | 44.49 | 41.98 | 41.99 | 41.58 | 57,100 |
May 26, 2023 | 44.16 | 44.47 | 43.57 | 44.15 | 43.72 | 55,600 |
May 25, 2023 | 42.97 | 44.83 | 42.97 | 44.12 | 43.69 | 76,000 |
May 24, 2023 | 44.28 | 44.51 | 43.09 | 43.26 | 42.84 | 53,700 |
May 23, 2023 | 44.41 | 45.33 | 43.90 | 44.70 | 44.26 | 51,300 |
May 22, 2023 | 44.31 | 44.90 | 43.83 | 44.51 | 44.08 | 54,800 |
May 19, 2023 | 44.64 | 45.65 | 44.00 | 44.24 | 43.81 | 83,400 |
May 18, 2023 | 42.47 | 44.71 | 42.31 | 44.50 | 44.07 | 86,700 |
May 17, 2023 | 41.65 | 42.68 | 41.65 | 42.51 | 42.09 | 132,600 |
May 16, 2023 | 41.57 | 42.21 | 41.00 | 41.65 | 41.24 | 73,400 |
May 15, 2023 | 42.01 | 42.44 | 41.83 | 41.99 | 41.58 | 94,900 |
May 12, 2023 | 42.77 | 43.08 | 41.25 | 41.91 | 41.50 | 108,900 |
May 11, 2023 | 42.21 | 42.99 | 41.69 | 42.38 | 41.97 | 91,200 |
May 10, 2023 | 44.50 | 44.50 | 42.07 | 43.00 | 42.58 | 121,600 |
May 9, 2023 | 42.69 | 44.32 | 42.69 | 43.69 | 43.26 | 99,000 |
May 8, 2023 | 46.74 | 47.25 | 41.61 | 42.99 | 42.57 | 185,800 |
May 5, 2023 | 45.24 | 47.36 | 45.13 | 46.16 | 45.71 | 119,000 |
May 4, 2023 | 46.23 | 46.35 | 43.13 | 44.02 | 43.59 | 113,500 |
May 3, 2023 | 47.39 | 48.93 | 46.74 | 46.78 | 46.32 | 83,900 |
May 2, 2023 | 47.50 | 47.81 | 46.23 | 47.52 | 47.06 | 75,700 |
May 1, 2023 | 47.08 | 49.12 | 46.84 | 47.79 | 47.32 | 117,300 |
Apr 28, 2023 | 48.61 | 48.73 | 46.43 | 46.57 | 46.12 | 133,500 |
Apr 27, 2023 | 47.81 | 49.10 | 47.27 | 48.75 | 48.27 | 70,100 |
Apr 26, 2023 | 49.59 | 50.20 | 47.42 | 47.66 | 47.19 | 121,300 |
Apr 25, 2023 | 52.06 | 52.24 | 49.76 | 49.84 | 49.35 | 86,900 |
Apr 24, 2023 | 51.86 | 53.30 | 51.86 | 52.77 | 52.25 | 86,800 |
Apr 21, 2023 | 52.87 | 52.87 | 51.00 | 52.25 | 51.74 | 86,900 |
Apr 20, 2023 | 52.08 | 53.81 | 51.76 | 53.20 | 52.68 | 108,300 |
Apr 19, 2023 | 52.85 | 53.10 | 52.28 | 52.72 | 52.21 | 80,100 |
Related Tickers
WS Worthington Steel, Inc.
32.87
+0.49%
RS Reliance, Inc.
319.79
-0.12%
USAP Universal Stainless & Alloy Products, Inc.
25.91
-0.88%
RDUS Radius Recycling, Inc.
18.57
+0.26%
MTUS Metallus Inc.
21.34
+0.57%
HLP Hongli Group Inc.
1.1300
-4.24%
CMC Commercial Metals Company
55.27
-0.02%
STLD Steel Dynamics, Inc.
136.81
+0.54%
TX Ternium S.A.
42.96
+0.08%
ASTL Algoma Steel Group Inc.
7.85
-0.19%