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 UNCHANGED
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 (%)
May 31, 2019 11.42 11.45 11.31 11.45 21,900 -0.70(-5.75%)
May 30, 2019 12.08 12.15 12.05 12.15 6,250 -0.09(-0.71%)
May 29, 2019 12.30 12.30 12.02 12.24 25,800 -0.31(-2.47%)
May 28, 2019 12.44 12.55 12.33 12.55 22,000 +0.45(+3.75%)
May 24, 2019 12.09 12.09 12.09 80 +0.00(+0.00%)
May 23, 2019 12.69 12.71 12.09 12.09 874 -1.36(-10.10%)
May 22, 2019 13.44 13.46 13.43 13.45 1,710 -0.05(-0.37%)
May 21, 2019 13.00 13.50 13.00 13.50 11,030 +1.50(+12.50%)
May 20, 2019 14.00 14.00 12.00 12.00 1,000 -1.95(-13.98%)
May 17, 2019 11.75 13.95 11.75 13.95 700 +2.36(+20.32%)
May 16, 2019 11.20 11.59 11.20 11.59 25,533 +0.84(+7.79%)
May 15, 2019 10.76 10.76 10.76 10.76 1,000 -0.25(-2.30%)
May 14, 2019 11.00 11.02 11.00 11.01 413 -0.06(-0.52%)
May 10, 2019 11.07 11.07 11.07 0 +0.57(+5.41%)
May 09, 2019 10.50 10.50 10.50 10.50 885 +0.10(+0.96%)
May 08, 2019 10.35 10.40 10.35 10.40 200 -0.33(-3.07%)
May 07, 2019 10.95 10.95 10.73 10.73 1,299 -0.07(-0.65%)
May 06, 2019 10.80 10.80 10.80 10.80 200 -0.32(-2.86%)
May 03, 2019 10.58 13.28 10.49 11.12 4,300 +0.77(+7.42%)
May 02, 2019 10.47 10.60 10.18 10.35 9,763 -0.74(-6.69%)
May 01, 2019 11.14 11.14 11.08 11.09 2,060 -0.05(-0.49%)
Apr 29, 2019 11.15 11.15 11.15 0 +0.01(+0.09%)
Apr 26, 2019 11.14 11.14 11.14 11.14 2,300 -0.11(-0.98%)
Apr 25, 2019 11.13 11.25 11.13 11.25 1,411 -0.25(-2.19%)
Apr 24, 2019 11.49 11.50 11.49 11.50 1,202 +0.10(+0.89%)
Apr 23, 2019 11.47 11.51 11.31 11.40 9,592 -0.19(-1.64%)
Apr 22, 2019 11.60 11.69 11.59 11.59 3,383 -0.08(-0.68%)
Apr 18, 2019 11.70 11.73 11.67 11.67 2,300 -0.04(-0.38%)
Apr 17, 2019 11.70 11.71 11.61 11.71 7,200 +0.06(+0.53%)
Apr 16, 2019 11.72 11.79 11.65 11.65 5,692 -0.02(-0.17%)
Apr 15, 2019 11.88 11.88 11.67 11.67 6,887 -0.31(-2.57%)
Apr 12, 2019 12.16 12.22 11.93 11.98 2,800 -0.19(-1.60%)
Apr 11, 2019 12.51 12.51 12.17 12.17 3,828 -0.30(-2.37%)
Apr 09, 2019 12.47 12.47 12.47 0 -0.40(-3.09%)
Apr 08, 2019 12.60 12.86 12.60 12.86 4,955 +0.07(+0.58%)
Apr 05, 2019 12.85 12.85 12.79 12.79 500 -0.08(-0.65%)
Apr 04, 2019 12.89 12.89 12.87 12.87 633 -0.01(-0.11%)
Apr 03, 2019 12.91 12.91 12.89 12.89 550 +0.34(+2.70%)
Apr 01, 2019 12.55 12.55 12.55 0 +0.20(+1.59%)
Mar 29, 2019 12.38 12.38 12.30 12.35 4,200 +0.36(+3.03%)
Mar 28, 2019 11.99 11.99 11.99 15 +0.00(+0.00%)
Mar 27, 2019 12.23 12.23 11.99 11.99 4,875 -0.27(-2.18%)
Mar 26, 2019 12.20 12.26 12.20 12.26 1,700 +0.03(+0.21%)
Mar 25, 2019 12.30 12.30 12.22 12.23 2,650 -0.31(-2.49%)
Mar 22, 2019 12.60 12.60 12.49 12.54 3,000 -0.30(-2.36%)
Mar 20, 2019 12.85 12.85 12.85 0 -0.29(-2.20%)
Mar 19, 2019 12.00 13.14 12.00 13.14 1,442 +0.22(+1.67%)
Mar 18, 2019 11.85 13.00 11.85 12.92 2,425 +0.01(+0.08%)
Mar 15, 2019 12.85 12.91 12.69 12.91 1,800 -0.29(-2.17%)
Mar 14, 2019 13.21 13.23 13.20 13.20 3,951 -0.22(-1.62%)
Mar 13, 2019 13.26 13.41 13.25 13.41 2,294 +0.18(+1.35%)
Mar 12, 2019 13.38 13.38 13.04 13.24 2,618 -0.63(-4.56%)
Mar 11, 2019 13.72 13.87 13.71 13.87 1,800 +0.32(+2.36%)
Mar 08, 2019 13.49 13.55 13.49 13.55 400 +0.00(+0.02%)
Mar 07, 2019 13.49 13.62 13.34 13.55 2,635 +0.10(+0.73%)
Mar 06, 2019 13.45 13.45 13.45 13.45 500 -1.51(-10.11%)
Feb 28, 2019 14.96 14.96 14.96 0 +0.00(+0.00%)
Feb 27, 2019 14.55 14.55 14.96 2,657 +0.41(+2.79%)
Feb 26, 2019 14.51 14.57 14.51 14.55 1,110 +0.32(+2.27%)
Feb 25, 2019 14.23 14.23 14.23 14.23 300 +0.18(+1.29%)
Feb 22, 2019 14.00 14.10 14.00 14.05 3,900 +0.05(+0.36%)
Feb 21, 2019 14.00 14.00 14.00 14.00 200 +0.20(+1.45%)
Feb 20, 2019 14.05 16.60 13.80 13.80 3,300 +0.93(+7.23%)
Feb 19, 2019 12.87 12.87 12.87 12.87 220 -0.08(-0.59%)
Feb 13, 2019 12.95 12.95 12.95 0 -0.36(-2.71%)
Feb 12, 2019 13.10 13.31 13.10 13.31 550 +0.04(+0.29%)
Feb 08, 2019 13.27 13.27 13.27 0 -0.58(-4.20%)
Feb 07, 2019 13.49 13.85 13.49 13.85 1,885 +0.40(+2.98%)
Feb 06, 2019 13.75 13.76 13.45 13.45 31,800 +0.09(+0.65%)
Feb 05, 2019 13.31 13.36 13.20 13.36 1,400 -0.13(-0.94%)
Feb 04, 2019 13.46 13.49 13.46 13.49 500 +0.29(+2.20%)
Feb 01, 2019 13.26 13.26 13.19 13.20 8,000 -0.09(-0.68%)
Jan 31, 2019 13.33 13.33 13.29 13.29 395 -0.21(-1.56%)
Jan 30, 2019 13.10 13.50 13.10 13.50 5,377 +0.77(+6.06%)
Jan 29, 2019 12.75 12.79 12.69 12.73 4,825 +0.43(+3.50%)
Jan 28, 2019 12.30 12.30 12.30 12.30 167 +0.31(+2.55%)
Jan 23, 2019 11.99 11.99 11.99 0 +0.00(+0.00%)
Jan 22, 2019 12.01 12.01 11.98 11.99 5,315 -0.54(-4.34%)
Jan 18, 2019 12.14 12.54 12.14 12.54 3,500 +0.83(+7.10%)
Jan 16, 2019 11.71 11.71 11.71 0 +0.82(+7.58%)
Jan 15, 2019 10.88 10.88 10.88 10.88 395 +0.48(+4.63%)
Jan 14, 2019 10.64 11.50 10.30 10.40 2,080 -0.66(-6.00%)
Jan 11, 2019 11.50 11.50 11.06 11.06 2,800 +0.25(+2.28%)
Jan 09, 2019 10.82 10.82 10.82 0 -0.14(-1.26%)
Jan 07, 2019 10.95 10.95 10.95 0 -0.09(-0.83%)
Jan 04, 2019 10.85 11.05 10.85 11.05 600 +0.06(+0.57%)
Jan 03, 2019 11.20 11.25 10.79 10.98 3,126 -0.01(-0.08%)
Jan 02, 2019 10.99 10.99 10.99 10.99 325 -0.26(-2.28%)
Dec 31, 2018 11.25 11.25 11.25 11.25 1,500 +0.40(+3.69%)
Dec 28, 2018 10.78 10.85 10.78 10.85 1,000 +0.36(+3.41%)
Dec 27, 2018 11.01 11.01 10.27 10.49 4,100 -0.30(-2.80%)
Dec 24, 2018 10.79 10.79 10.79 0 -0.21(-1.86%)
Dec 21, 2018 11.22 11.23 11.00 11.00 7,700 -0.25(-2.22%)
Dec 20, 2018 11.10 11.25 10.95 11.25 11,837 -0.07(-0.59%)
Dec 19, 2018 11.99 11.99 11.32 11.32 5,646 -0.53(-4.50%)
Dec 18, 2018 11.76 11.96 11.71 11.85 11,236 -0.65(-5.20%)
Dec 17, 2018 12.50 12.50 12.50 12.50 415 -0.36(-2.79%)
Dec 14, 2018 12.95 13.07 12.86 12.86 13,000 +0.04(+0.33%)
Dec 12, 2018 12.82 12.82 12.82 0 +0.09(+0.69%)
Dec 11, 2018 12.50 12.73 12.00 12.73 15,061 +0.10(+0.78%)
Dec 10, 2018 13.17 13.19 12.63 12.63 2,275 -0.87(-6.46%)
Dec 07, 2018 13.60 13.60 13.49 13.50 500 -0.16(-1.16%)
Dec 06, 2018 13.79 13.79 13.65 13.66 1,170 -0.78(-5.40%)
Dec 04, 2018 14.49 14.49 14.44 14.44 2,000 -0.81(-5.31%)
Dec 03, 2018 15.25 15.25 15.25 15.25 1,500 +0.96(+6.69%)
Nov 30, 2018 14.29 14.29 14.29 518 +0.00(+0.00%)
Nov 29, 2018 14.34 14.35 14.29 14.29 1,200 -0.31(-2.10%)
Nov 28, 2018 14.60 14.60 14.60 14.60 300 +1.08(+7.99%)
Nov 27, 2018 13.52 13.52 13.52 13.52 200 -1.36(-9.17%)
Nov 26, 2018 15.29 15.29 14.88 14.88 2,000 -0.12(-0.77%)
Nov 20, 2018 15.00 15.00 15.00 0 -0.50(-3.23%)
Nov 16, 2018 15.50 15.50 15.50 0 +0.61(+4.07%)
Nov 14, 2018 14.89 14.89 14.89 0 +1.30(+9.56%)
Nov 12, 2018 13.59 13.59 13.59 0 -0.09(-0.66%)
Nov 09, 2018 14.00 14.00 13.68 13.68 400 -0.93(-6.39%)
Nov 08, 2018 15.00 15.00 14.54 14.62 2,434 -0.69(-4.51%)
Nov 07, 2018 15.31 15.31 15.31 15.31 500 +0.26(+1.73%)
Oct 31, 2018 15.05 15.05 15.05 0 +0.47(+3.20%)
Oct 30, 2018 14.58 14.58 14.58 14.58 130 -0.22(-1.46%)
Oct 29, 2018 14.75 14.80 14.75 14.80 1,030 -0.39(-2.57%)
Oct 26, 2018 15.19 15.19 15.19 50 +0.00(+0.00%)
Oct 25, 2018 15.66 15.66 15.19 15.19 1,450 -1.22(-7.42%)
Oct 15, 2018 16.41 16.41 16.41 0 +0.64(+4.04%)
Oct 12, 2018 15.77 15.77 15.77 15.77 400 +0.29(+1.84%)
Oct 11, 2018 15.49 15.50 15.48 15.48 1,000 -0.47(-2.92%)
Oct 10, 2018 16.00 16.00 15.95 15.95 2,110 -0.63(-3.78%)
Oct 09, 2018 16.58 16.58 16.58 16.58 300 -0.23(-1.39%)
Oct 05, 2018 16.81 16.81 16.81 0 -0.41(-2.38%)
Oct 04, 2018 17.22 17.22 17.22 90 +0.00(+0.00%)
Oct 03, 2018 17.22 17.22 17.22 88 +0.00(+0.00%)
Oct 02, 2018 17.20 17.22 17.20 17.22 756 +0.02(+0.11%)
Oct 01, 2018 17.22 17.24 17.20 17.20 500 +0.71(+4.29%)
Sep 27, 2018 16.49 16.49 16.49 0 +0.00(+0.00%)
Sep 26, 2018 16.67 16.67 16.49 16.49 2,147 -0.60(-3.49%)
Sep 25, 2018 17.09 17.09 17.09 17.09 100 +0.28(+1.66%)
Sep 24, 2018 17.01 17.01 16.81 16.81 480 -0.27(-1.56%)
Sep 21, 2018 17.10 17.10 17.08 17.08 700 -0.22(-1.28%)
Sep 20, 2018 17.69 17.82 17.30 17.30 10,400 -0.20(-1.14%)
Sep 18, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 17, 2018 17.50 17.50 17.50 17.50 740 -0.11(-0.64%)
Sep 14, 2018 17.62 17.62 17.61 17.61 700 -0.03(-0.17%)
Sep 13, 2018 17.62 17.64 17.62 17.64 935 +0.17(+0.97%)
Sep 12, 2018 17.47 17.47 17.47 17.47 355 +0.21(+1.21%)
Sep 11, 2018 17.51 17.54 17.26 17.26 1,858 +0.01(+0.08%)
Sep 10, 2018 17.60 17.60 17.25 17.25 1,750 -0.22(-1.28%)
Sep 07, 2018 17.58 17.58 17.47 17.47 2,600 -0.26(-1.44%)
Sep 06, 2018 17.61 17.73 17.61 17.73 2,925 +0.59(+3.42%)
Sep 05, 2018 18.00 18.04 17.14 17.14 5,938 -1.95(-10.24%)
Aug 23, 2018 19.10 19.10 19.10 0 +1.11(+6.19%)
Aug 20, 2018 17.98 17.98 17.98 0 +0.00(+0.00%)
Aug 13, 2018 17.98 17.98 17.98 0 -1.02(-5.35%)
Aug 10, 2018 19.00 19.00 19.00 19.00 700 +0.22(+1.17%)
Aug 09, 2018 18.75 18.78 18.75 18.78 2,885 -0.87(-4.43%)
Aug 08, 2018 19.65 19.65 19.65 19.65 2,385 -0.05(-0.26%)
Aug 07, 2018 19.94 20.00 19.70 19.70 6,400 +0.26(+1.32%)
Aug 03, 2018 19.44 19.44 19.44 0 -0.77(-3.79%)
Aug 02, 2018 19.54 20.21 19.54 20.21 14,599 +0.96(+4.98%)
Aug 01, 2018 19.25 19.25 19.25 19.25 4,160 +1.90(+10.95%)
Jul 25, 2018 17.35 17.35 17.35 0 +0.24(+1.42%)
Jul 17, 2018 17.11 17.11 17.11 0 -0.14(-0.84%)
Jul 13, 2018 17.25 17.25 17.25 0 -0.17(-0.99%)
Jul 12, 2018 17.44 17.44 17.42 17.42 1,200 -0.11(-0.62%)
Jul 11, 2018 17.61 17.61 17.53 17.53 2,000 -2.29(-11.54%)
Jun 18, 2018 19.82 19.82 19.82 0 +0.68(+3.55%)
Jun 15, 2018 19.14 19.14 19.14 19.14 500 -0.06(-0.31%)
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.