Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stelco Holdings Inc (OP: STZHF )

28.00 -0.67 (-2.34%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.521 8.521 8.521 8.521 300 +0.20(+2.41%)
Dec 30, 2019 8.314 8.321 8.307 8.321 700 +0.06(+0.69%)
Dec 27, 2019 8.263 8.263 8.263 50 +0.00(+0.00%)
Dec 24, 2019 8.263 8.263 8.263 0 +0.00(+0.00%)
Dec 23, 2019 8.218 8.263 7.140 8.263 3,250 +1.12(+15.73%)
Dec 20, 2019 6.955 8.342 6.955 7.140 12,500 -1.34(-15.80%)
Dec 19, 2019 8.471 9.250 8.464 8.480 12,700 -0.02(-0.19%)
Dec 18, 2019 8.605 8.605 8.496 8.496 422 -0.17(-1.92%)
Dec 17, 2019 8.579 8.662 8.579 8.662 275 -0.04(-0.43%)
Dec 16, 2019 8.700 8.700 8.700 8.700 450 +0.20(+2.35%)
Dec 13, 2019 8.500 8.500 8.500 8.500 200 -0.00(-0.05%)
Dec 12, 2019 8.291 8.504 8.291 8.504 5,047 +0.14(+1.72%)
Dec 11, 2019 8.384 8.384 8.360 8.360 1,260 +0.03(+0.39%)
Dec 10, 2019 8.230 8.508 8.230 8.327 3,443 +0.03(+0.31%)
Dec 09, 2019 8.150 8.302 8.122 8.302 6,205 +0.16(+2.00%)
Dec 06, 2019 8.002 8.374 8.002 8.139 4,600 -0.01(-0.14%)
Dec 05, 2019 8.208 8.259 7.135 8.151 20,835 -0.21(-2.51%)
Dec 02, 2019 8.361 8.361 8.361 0 +0.30(+3.78%)
Nov 27, 2019 8.057 8.057 8.057 0 -0.16(-1.93%)
Nov 26, 2019 8.215 8.215 8.215 52 +0.00(+0.00%)
Nov 25, 2019 8.180 8.215 8.180 8.215 800 +0.03(+0.41%)
Nov 22, 2019 8.181 8.181 8.181 8.181 500 +0.24(+3.08%)
Nov 21, 2019 7.937 7.937 7.937 7.937 130 -0.15(-1.89%)
Nov 20, 2019 8.090 8.315 8.090 8.090 2,877 -0.23(-2.81%)
Nov 19, 2019 8.324 8.324 8.324 8.324 239 -0.17(-1.97%)
Nov 18, 2019 8.779 8.779 8.491 8.491 1,010 -0.31(-3.56%)
Nov 15, 2019 8.764 8.804 8.764 8.804 200 +0.33(+3.91%)
Nov 14, 2019 8.472 8.472 8.472 8.472 185 +0.93(+12.36%)
Nov 13, 2019 7.540 7.540 7.540 7.540 200 +0.29(+4.00%)
Nov 11, 2019 7.250 7.250 7.250 0 -1.27(-14.94%)
Nov 07, 2019 8.523 8.523 8.523 0 +0.40(+4.96%)
Nov 06, 2019 8.116 8.120 8.116 8.120 2,000 -0.00(-0.03%)
Nov 05, 2019 8.161 8.161 8.123 8.123 1,000 +0.39(+5.02%)
Oct 30, 2019 7.734 7.734 7.734 0 -0.06(-0.76%)
Oct 29, 2019 7.794 7.794 7.794 7.794 200 -0.13(-1.65%)
Oct 28, 2019 7.925 7.925 7.925 7.925 190 +0.17(+2.26%)
Oct 25, 2019 7.750 7.750 7.750 7.750 500 +0.03(+0.35%)
Oct 24, 2019 7.723 7.723 7.723 7.723 241 -0.25(-3.16%)
Oct 21, 2019 7.975 7.975 7.975 0 -0.02(-0.24%)
Oct 18, 2019 7.893 7.995 7.893 7.995 95,200 +0.25(+3.21%)
Oct 17, 2019 7.726 7.746 7.708 7.746 720 +0.64(+8.95%)
Oct 16, 2019 7.110 7.110 7.110 66 +0.00(+0.00%)
Oct 11, 2019 7.110 7.110 7.110 0 +0.00(+0.00%)
Oct 10, 2019 7.110 7.110 7.110 10 +0.00(+0.00%)
Oct 09, 2019 7.110 7.110 7.110 50 +0.00(+0.00%)
Oct 08, 2019 7.042 7.139 7.042 7.110 2,330 +0.07(+0.96%)
Oct 07, 2019 7.000 7.042 6.990 7.042 2,720 +0.09(+1.33%)
Oct 04, 2019 6.796 6.950 6.796 6.950 2,200 +0.15(+2.21%)
Oct 03, 2019 6.752 6.846 6.718 6.800 7,055 +0.00(+0.00%)
Oct 02, 2019 6.771 6.867 6.716 6.800 4,800 -0.09(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.