Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stelco Holdings Inc (OP: STZHF )

31.05 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 22, 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 29, 2020 5.162 5.162 5.162 3,153 +0.00(+0.00%)
May 28, 2020 5.162 5.162 5.161 5.162 5,000 +0.24(+4.94%)
May 26, 2020 4.919 4.919 4.919 0 +0.00(+0.00%)
May 20, 2020 4.919 4.919 4.919 0 +0.34(+7.45%)
May 19, 2020 4.578 4.578 4.578 10 +0.00(+0.00%)
May 15, 2020 4.578 4.578 4.578 0 -0.22(-4.59%)
May 13, 2020 4.798 4.798 4.798 0 -0.13(-2.68%)
May 12, 2020 4.930 4.930 4.930 4.930 804 -0.07(-1.31%)
May 07, 2020 4.995 4.995 4.995 0 -0.30(-5.66%)
May 06, 2020 4.954 5.295 4.944 5.295 7,600 +0.23(+4.54%)
May 05, 2020 5.120 5.120 5.065 5.065 240 +0.46(+10.11%)
May 04, 2020 4.600 4.602 4.600 4.600 2,700 +0.05(+1.19%)
May 01, 2020 4.716 4.716 4.546 4.546 600 -0.15(-3.28%)
Apr 30, 2020 4.913 4.913 4.667 4.700 9,028 +2.20(+88.00%)
Apr 29, 2020 2.500 2.500 2.500 5,600 +0.00(+0.00%)
Apr 27, 2020 2.500 2.500 2.500 0 -1.38(-35.55%)
Apr 24, 2020 3.879 3.879 3.879 3.879 100 +0.03(+0.77%)
Apr 23, 2020 3.891 4.050 3.849 3.849 1,600 +0.06(+1.70%)
Apr 22, 2020 3.821 3.821 3.785 3.785 850 -0.05(-1.32%)
Apr 20, 2020 3.836 3.836 3.836 0 -0.12(-3.11%)
Apr 17, 2020 3.981 3.981 3.959 3.959 3,500 +0.09(+2.30%)
Apr 15, 2020 3.870 3.870 3.870 0 -0.11(-2.86%)
Apr 14, 2020 3.984 3.984 3.984 3.984 500 -0.01(-0.15%)
Apr 13, 2020 3.990 4.000 3.990 3.990 2,947 -0.01(-0.21%)
Apr 09, 2020 3.998 3.998 3.998 3.998 700 +0.09(+2.19%)
Apr 07, 2020 3.913 3.913 3.913 0 +0.56(+16.79%)
Apr 03, 2020 3.350 3.350 3.350 0 -0.07(-2.06%)
Apr 02, 2020 3.420 3.420 3.420 3.420 300 +0.32(+10.22%)
Apr 01, 2020 3.108 3.108 3.103 3.103 1,000 +0.10(+3.44%)
Mar 31, 2020 3.000 3.000 3.000 3.000 2,900 -0.10(-3.18%)
Mar 30, 2020 3.099 3.099 3.099 100 +0.00(+0.00%)
Mar 27, 2020 3.057 3.099 3.057 3.099 1,600 -0.10(-3.04%)
Mar 26, 2020 3.200 3.239 3.196 3.196 5,714 +0.24(+8.20%)
Mar 25, 2020 2.954 2.954 2.954 2.954 900 -0.11(-3.63%)
Mar 24, 2020 2.944 3.065 2.931 3.065 3,673 +0.32(+11.51%)
Mar 23, 2020 2.748 2.748 2.748 20 +0.00(+0.00%)
Mar 19, 2020 2.748 2.748 2.748 0 +0.25(+9.98%)
Mar 18, 2020 2.550 2.550 2.499 2.499 2,670 -0.30(-10.79%)
Mar 17, 2020 2.802 2.865 2.801 2.801 3,155 +0.10(+3.76%)
Mar 16, 2020 2.750 3.075 2.700 2.700 28,961 +0.17(+6.51%)
Mar 13, 2020 2.745 2.750 2.535 2.535 3,700 -0.20(-7.28%)
Mar 12, 2020 2.848 3.038 2.734 2.734 3,557 -0.58(-17.40%)
Mar 11, 2020 3.400 3.400 3.309 3.310 17,500 -0.14(-4.06%)
Mar 10, 2020 3.260 3.450 3.260 3.450 1,016 -0.65(-15.93%)
Mar 09, 2020 4.104 4.104 4.104 4.104 617 -0.80(-16.26%)
Mar 06, 2020 4.920 4.920 4.900 4.900 400 -0.38(-7.17%)
Mar 05, 2020 5.290 5.300 5.279 5.279 567 -0.24(-4.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.