Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	STLD	131.32	132.78	128.895	129.65	-0.48	940,848	16,218	128.00	132.00
2024-04-30	Q	STLD	133.48	133.50	129.33	130.12	-4.95	1,378,641	20,352	129.03	131.99
2024-04-29	Q	STLD	134.10	135.19	133.29	135.07	1.03	975,317	16,890	134.24	135.75
2024-04-26	Q	STLD	133.00	136.28	133.00	134.04	1.01	1,053,994	19,209	133.15	138.00
2024-04-25	Q	STLD	129.16	133.20	127.05	133.03	3.11	1,447,885	22,476	130.00	133.20
2024-04-24	Q	STLD	141.06	144.9111	128.75	129.92	-4.24	2,557,026	31,902	129.80	137.00
2024-04-23	Q	STLD	133.53	135.78	130.765	134.16	-3.14	2,123,420	28,647	138.01	139.00
2024-04-22	Q	STLD	136.93	138.6425	135.41	137.30	0.40	822,532	16,346	133.02	134.25
2024-04-19	Q	STLD	136.48	137.98	135.65	136.90	0.83	983,335	17,200	135.00	140.91
2024-04-18	Q	STLD	140.00	140.00	135.26	136.07	-2.86	1,332,791	18,839	135.00	138.52
2024-04-17	Q	STLD	142.18	142.18	138.70	138.93	-0.84	997,314	15,263	138.98	140.82
2024-04-16	Q	STLD	139.61	140.225	137.46	139.77	-1.20	1,020,166	17,584	120.00	141.20
2024-04-15	Q	STLD	142.49	143.04	140.76	140.925	0.295	975,767	16,666	140.00	140.96
2024-04-12	Q	STLD	144.29	145.31	140.00	140.63	-3.60	1,278,235	19,842	140.00	142.64
2024-04-11	Q	STLD	144.53	145.62	142.50	144.23	-0.42	1,024,406	19,747	143.25	147.48
2024-04-10	Q	STLD	145.04	146.03	143.51	144.65	-2.08	1,133,936	17,616	143.00	146.83
2024-04-09	Q	STLD	148.88	149.6201	144.505	146.73	-1.12	822,993	15,297	145.11	148.93
2024-04-08	Q	STLD	147.92	148.879	146.14	147.85	0.58	619,730	12,926	147.80	148.69
2024-04-05	Q	STLD	146.15	147.66	145.63	147.27	0.56	638,541	10,896	146.29	148.29
2024-04-04	Q	STLD	148.60	149.78	146.07	146.71	-1.02	768,052	14,388	144.50	148.25
2024-04-03	Q	STLD	147.76	150.50	147.37	147.73	-0.17	902,845	14,599	135.60	149.19
2024-04-02	Q	STLD	149.01	149.34	145.98	147.90	-1.36	917,282	16,504	146.00	149.60
2024-04-01	Q	STLD	149.00	151.34	148.05	149.26	1.03	873,818	14,694	147.70	151.00
2024-03-29	Q	STLD	147.39	148.74	146.63	148.23	1.24	0	0	147.59	149.78
2024-03-28	Q	STLD	147.39	148.74	146.63	148.23	1.24	956,749	16,478	147.59	149.78
2024-03-27	Q	STLD	146.22	147.14	144.81	146.99	2.62	992,326	16,263	146.23	147.44
2024-03-26	Q	STLD	144.60	145.82	144.17	144.83	0.68	1,063,651	14,396	144.63	145.84
2024-03-25	Q	STLD	145.52	148.34	144.06	144.15	0.14	985,536	15,408	142.02	151.50
2024-03-22	Q	STLD	143.15	145.48	143.15	144.01	0.15	767,232	12,035	143.19	153.60
2024-03-21	Q	STLD	143.80	144.41	141.26	143.86	1.14	961,720	13,168	142.00	144.50
2024-03-20	Q	STLD	141.18	143.41	140.30	142.72	1.84	990,699	12,845	140.86	144.00
2024-03-19	Q	STLD	140.00	141.26	139.73	140.88	0.91	1,229,609	14,575	139.75	141.64
2024-03-18	Q	STLD	138.46	140.345	137.73	139.97	2.07	1,110,387	13,923	139.10	142.63
2024-03-15	Q	STLD	132.30	138.949	131.62	137.90	5.74	3,864,465	19,614	138.00	138.90
2024-03-14	Q	STLD	133.95	135.20	131.05	132.16	-1.79	967,635	13,064	131.00	134.14
2024-03-13	Q	STLD	131.66	134.54	131.605	133.95	2.61	1,155,364	16,757	133.00	135.00
2024-03-12	Q	STLD	131.05	131.54	128.0027	131.34	1.42	1,091,629	12,450	130.73	132.03
2024-03-11	Q	STLD	130.25	130.415	127.23	129.92	-1.56	810,055	12,942	130.00	131.53
2024-03-08	Q	STLD	132.89	135.24	131.22	131.48	-0.93	873,219	10,968	130.83	132.13
2024-03-07	Q	STLD	130.92	133.325	130.92	132.41	2.45	703,645	11,398	113.77	135.00
2024-03-06	Q	STLD	131.06	132.29	129.69	129.96	1.46	897,631	13,484	129.42	130.32
2024-03-05	Q	STLD	129.15	130.45	127.14	128.50	-1.74	1,120,487	15,240	128.59	128.84
2024-03-04	Q	STLD	133.47	134.86	128.53	130.24	-3.47	1,349,343	19,605	129.42	130.72
2024-03-01	Q	STLD	134.28	137.70	132.36	133.71	-0.11	1,508,217	18,920	128.00	133.97
2024-02-29	Q	STLD	133.13	134.37	132.0601	133.82	1.33	2,134,800	17,728	133.04	133.50
2024-02-28	Q	STLD	131.61	133.16	130.82	132.49	-0.48	1,174,652	14,856	130.20	133.03
2024-02-27	Q	STLD	130.86	133.65	130.77	132.97	1.90	1,222,614	16,926	132.28	133.30
2024-02-26	Q	STLD	127.60	131.22	127.02	131.07	4.06	998,358	16,949	130.66	131.30
2024-02-23	Q	STLD	125.52	127.82	124.55	127.01	2.23	752,667	12,516	126.42	127.39
2024-02-22	Q	STLD	121.92	125.05	121.92	124.78	2.73	797,655	13,464	122.89	126.00
2024-02-21	Q	STLD	121.79	122.46	120.66	122.05	-0.56	851,486	14,453	120.00	135.10
2024-02-20	Q	STLD	121.74	123.63	120.95	122.61	-0.73	1,014,258	14,439	120.00	123.50
2024-02-19	Q	STLD	124.47	126.00	123.22	123.34	-0.77	0	0	122.69	123.68
2024-02-16	Q	STLD	124.47	126.00	123.22	123.34	-0.77	895,921	12,745	122.69	123.68
2024-02-15	Q	STLD	120.04	124.35	120.04	124.11	4.37	1,319,303	13,437	123.35	124.61
2024-02-14	Q	STLD	118.99	120.97	118.17	119.74	1.37	906,460	12,590	119.40	130.88
2024-02-13	Q	STLD	121.61	122.15	117.43	118.37	-5.44	1,245,713	15,899	115.00	120.00
2024-02-12	Q	STLD	125.25	126.15	123.60	123.81	-1.18	973,112	14,703	123.08	126.00
2024-02-09	Q	STLD	125.00	125.66	124.21	124.99	0.15	1,153,482	12,502	124.30	125.57
2024-02-08	Q	STLD	124.65	125.745	123.54	124.84	0.28	846,921	12,489	124.19	125.46
2024-02-07	Q	STLD	120.22	125.48	120.15	124.56	4.39	1,466,461	17,794	120.00	125.88
2024-02-06	Q	STLD	121.67	122.32	120.03	120.17	-1.32	1,187,156	15,253	75.00	121.97
2024-02-05	Q	STLD	118.81	121.84	118.11	121.49	1.33	1,277,312	18,576	120.11	124.20