Stelco Holdings Inc (S0K)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -5.46875 | 25.6 | 25.6 | 24.6 | 3 | 24.8 | DE |
| 4 | -1.4 | -5.46875 | 25.6 | 25.8 | 24.4 | 28 | 25.16243655 | DE |
| 12 | -4.2 | -14.7887323944 | 28.4 | 30.2 | 24.4 | 27 | 26.70211765 | DE |
| 26 | -8.599999 | -26.2195099457 | 32.799999 | 32.799999 | 24.4 | 39 | 28.16930773 | DE |
| 52 | -1.8 | -6.92307692308 | 26 | 33.6 | 23.2 | 93 | 27.73182575 | DE |
| 156 | -1.8 | -6.92307692308 | 26 | 33.6 | 23.2 | 93 | 27.73182575 | DE |
| 260 | -1.8 | -6.92307692308 | 26 | 33.6 | 23.2 | 93 | 27.73182575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1720124820 | 24.6 | -1 | -3.91 | 24.6 | 24.6 | 24.6 | 4 |
| 1720038420 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1719952020 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1719865620 | 25.6 | 1.2 | 4.92 | 25.6 | 25.6 | 25.6 | 1 |
| 1719606360 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1719519960 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1719433560 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1719347160 | 24.4 | -1.4 | -5.43 | 24.4 | 24.4 | 24.4 | 1 |
| 1719260820 | 25.8 | 0.6 | 2.38 | 25.8 | 25.8 | 25.8 | 23 |
| 1719001620 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1718915220 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1718828820 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 40 |
| 1718742420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1718656020 | 25 | -0.6 | -2.34 | 24.6 | 25 | 24.6 | 116 |
| 1718396820 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1718310420 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1718224020 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1718137620 | 25.6 | -2.2 | -7.91 | 25.6 | 25.6 | 25.6 | 12 |
| 1718051220 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1717792020 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1717705620 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1717619220 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1717532820 | 27.8 | -0.4 | -1.42 | 26.6 | 27.8 | 26.6 | 26 |
| 1717446420 | 28.2 | -2 | -6.62 | 28.2 | 28.2 | 28.2 | 1 |
| 1717187220 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1717100820 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1717014420 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1716928020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1716841620 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1716582420 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1716496020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1716409620 | 30.2 | 0.4 | 1.34 | 30.2 | 30.2 | 30.2 | 33 |
| 1716323160 | 29.8 | 1 | 3.47 | 29.8 | 29.8 | 29.8 | 1 |
| 1716236820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715977620 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715891220 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715804820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715718420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715632020 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715372820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715286420 | 28.8 | 1.8 | 6.67 | 28.8 | 28.8 | 28.8 | 40 |
| 1715200020 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1715113620 | 27 | 0.2 | 0.75 | 27 | 27 | 27 | 5 |
| 1715027220 | 26.8 | -0.4 | -1.47 | 27 | 27 | 26.8 | 26 |
| 1714767960 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1714681560 | 27.2 | -0.2 | -0.73 | 27.2 | 27.2 | 27.2 | 1 |
| 1714508820 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1714422420 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1714163220 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1714076820 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1713990420 | 27.4 | -2.4 | -8.05 | 28.4 | 28.4 | 27.4 | 95 |
| 1713852000 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1713765600 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1713506400 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1713420000 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1713333600 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1713247200 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1713160800 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1712901600 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1712815200 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1712728800 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1712642400 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1712556000 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
