ZEUS - Olympic Steel, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202344.2044.4941.9841.9941.9957,100
26 May 202344.1644.4743.5744.1544.1555,600
25 May 202342.9744.8342.9744.1244.1276,000
24 May 202344.2844.5143.0943.2643.2653,700
23 May 202344.4145.3343.9044.7044.7051,300
22 May 202344.3144.9043.8344.5144.5154,800
19 May 202344.6445.6544.0044.2444.2483,400
18 May 202342.4744.7142.3144.5044.5086,700
17 May 202341.6542.6841.6542.5142.51132,600
16 May 202341.5742.2141.0041.6541.6573,400
15 May 202342.0142.4441.8341.9941.9994,900
12 May 202342.7743.0841.2541.9141.91108,900
11 May 202342.2142.9941.6942.3842.3891,200
10 May 202344.5044.5042.0743.0043.00121,600
09 May 202342.6944.3242.6943.6943.6999,000
08 May 202346.7447.2541.6142.9942.99185,800
05 May 202345.2447.3645.1346.1646.16119,000
04 May 202346.2346.3543.1344.0244.02113,500
03 May 202347.3948.9346.7446.7846.7883,900
02 May 202347.5047.8146.2347.5247.5275,700
01 May 202347.0849.1246.8447.7947.79117,300
28 Apr 202348.6148.7346.4346.5746.57133,500
27 Apr 202347.8149.1047.2748.7548.7570,100
26 Apr 202349.5950.2047.4247.6647.66121,300
25 Apr 202352.0652.2449.7649.8449.8486,900
24 Apr 202351.8653.3051.8652.7752.7786,800
21 Apr 202352.8752.8751.0052.2552.2586,900
20 Apr 202352.0853.8151.7653.2053.20108,300
19 Apr 202352.8553.1052.2852.7252.7280,100
18 Apr 202352.1153.8951.8053.3153.31127,600
17 Apr 202352.3352.9751.4852.0752.0776,600
14 Apr 202352.6053.2450.8452.1452.14143,200
13 Apr 202352.0352.9651.3252.4052.40121,300
12 Apr 202352.2053.0951.6651.8751.87103,900
11 Apr 202350.2652.3249.9851.7651.76136,900
10 Apr 202348.2450.1847.8749.8249.8289,800
06 Apr 202348.4249.3447.6848.2548.25114,500
05 Apr 202348.2449.0547.5148.1048.1086,100
04 Apr 202352.4552.8048.4249.0349.03147,200
03 Apr 202352.2853.1950.7552.4152.41111,000
31 Mar 202351.7252.3551.2252.2152.21189,500
30 Mar 202351.6952.0250.7551.1751.17116,500
29 Mar 202351.4551.8450.3851.1451.1493,700
28 Mar 202351.3652.2450.5150.6350.6387,600
27 Mar 202351.2651.8250.4351.3451.34111,700
24 Mar 202348.8450.5947.8950.0950.09105,000
23 Mar 202349.5951.3948.8749.4549.45110,600
22 Mar 202350.1551.0549.1149.2549.2596,900
21 Mar 202349.5150.6549.4850.3950.39145,500
20 Mar 202346.6149.2246.6148.0748.07134,500
17 Mar 202347.2047.7845.6045.6845.68662,800
16 Mar 202346.0348.7545.6148.0448.04123,600
15 Mar 202348.7449.0145.7046.8646.86177,400
14 Mar 202351.2851.5149.7250.4450.44128,100
13 Mar 202349.4551.3949.0349.1449.14199,700
10 Mar 202353.7255.3150.6450.9550.95174,100
09 Mar 202355.9456.6153.5853.7853.78173,000
08 Mar 202354.9955.9654.2355.8455.84145,300
07 Mar 202355.2256.5054.5054.7754.77134,100
06 Mar 202358.7058.7554.0155.1355.13194,000
03 Mar 202356.7558.8453.6558.7558.75247,400
02 Mar 202355.1056.9054.5056.6056.60297,300
01 Mar 202352.9355.4352.3855.2355.23165,700
28 Feb 202349.7853.0049.5652.5052.50217,400
28 Feb 20230.125 Dividend
27 Feb 202346.8450.0646.7249.8449.72162,900
24 Feb 202342.5746.6741.5346.5546.43140,600
23 Feb 202346.2447.4444.1245.9445.82153,300
22 Feb 202346.3547.3445.5446.1446.02163,000
21 Feb 202348.8049.3346.5946.6546.5392,500
17 Feb 202349.4650.0748.8149.2849.16130,100
16 Feb 202347.2149.8046.5849.2949.17236,800
15 Feb 202346.5847.2045.8346.7746.6573,800
14 Feb 202346.5047.8046.0247.0046.8887,600
13 Feb 202346.2447.1845.0546.8446.72140,200
10 Feb 202345.7346.7244.9646.3046.18103,700
09 Feb 202347.6547.6545.4245.9345.81125,700
08 Feb 202347.4047.6146.5547.2347.1191,600
07 Feb 202347.5648.7347.0347.6347.51135,200
06 Feb 202348.8948.8945.9347.7647.64120,900
03 Feb 202347.5549.0047.5548.8048.68112,300
02 Feb 202346.7548.1445.9748.0547.93156,200
01 Feb 202344.3947.0043.9346.3146.19177,400
31 Jan 202342.5844.2542.5344.2444.13102,300
30 Jan 202342.0743.0942.0042.5042.3978,700
27 Jan 202343.2644.0542.3042.5542.4483,500
26 Jan 202342.2642.9741.2542.9342.8252,800
25 Jan 202341.2342.3440.9842.2042.0989,700
24 Jan 202341.1041.4940.6341.0940.9981,900
23 Jan 202341.4541.7540.6341.2841.1883,500
20 Jan 202339.8940.5338.7340.4240.3264,300
19 Jan 202339.2539.7037.9739.3839.28114,100
18 Jan 202341.0342.6739.1139.2539.15158,600
17 Jan 202341.8544.2440.4640.8640.76225,500
13 Jan 202338.9441.7038.0741.4441.34171,300
12 Jan 202336.9039.1136.3239.0638.96115,400
11 Jan 202334.8636.6434.7436.4136.3278,500
10 Jan 202333.8834.9133.0234.8634.7737,700
09 Jan 202334.5635.2333.5433.6333.5540,500
06 Jan 202332.8934.4932.8934.0633.9750,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...