UK markets closed

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.94-1.28 (-3.74%)
At close: 04:00PM EST
33.33 +0.39 (+1.18%)
After hours: 04:45PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202234.2134.2932.8432.9432.9437,200
08 Dec 202235.6535.9233.8534.2234.2239,100
07 Dec 202237.1437.3835.0535.2035.2048,500
06 Dec 202237.6738.0936.3137.2337.23124,000
05 Dec 202235.2538.8934.4137.7537.75168,100
02 Dec 202234.6935.7534.2335.1635.1683,200
01 Dec 202234.9535.4633.8134.4934.4969,300
30 Nov 202235.1435.5434.0235.0935.0984,200
30 Nov 20220.09 Dividend
29 Nov 202235.8236.4034.8134.8734.7862,000
28 Nov 202236.6936.9335.0135.5935.5094,100
25 Nov 202238.1038.9036.3836.4336.3458,000
23 Nov 202236.0338.4235.8537.8137.71108,000
22 Nov 202234.7636.1334.7635.5035.4173,300
21 Nov 202232.1234.3931.8434.0233.93116,100
18 Nov 202231.5232.1230.5431.8531.7736,400
17 Nov 202229.9931.2529.6030.9930.9118,800
16 Nov 202230.3230.9229.8630.7030.6217,500
15 Nov 202230.5431.2929.0230.5130.4338,800
14 Nov 202229.8631.4728.6030.2030.1266,500
11 Nov 202230.8832.8429.9630.1530.0771,800
10 Nov 202229.1530.6028.8330.4730.3948,800
09 Nov 202229.2029.3228.0528.0627.9929,500
08 Nov 202228.8629.7128.3329.2929.2131,800
07 Nov 202229.0729.5528.2528.5228.4530,300
04 Nov 202226.1629.6526.1629.0728.9942,400
03 Nov 202226.9527.7326.3927.2127.1453,300
02 Nov 202228.0528.7526.7526.9626.8946,900
01 Nov 202227.6628.3526.9628.2328.1628,600
31 Oct 202226.8827.6326.6127.2127.1428,300
28 Oct 202226.8827.1926.0927.0426.9740,800
27 Oct 202227.0027.2626.4726.9326.8619,800
26 Oct 202226.5427.4226.2426.8126.7432,800
25 Oct 202225.9126.3725.8726.2926.2221,500
24 Oct 202226.1426.3125.4626.0325.9618,800
21 Oct 202224.7026.2224.7026.0726.0024,800
20 Oct 202223.7824.9523.5024.7124.6544,400
19 Oct 202224.1924.7823.4023.9123.8525,800
18 Oct 202224.4324.8623.8924.5224.4620,900
17 Oct 202223.6824.2223.4623.9923.9328,200
14 Oct 202224.3424.4023.0223.2023.1427,200
13 Oct 202223.1124.5222.6224.3124.2535,700
12 Oct 202223.8324.1223.4523.7523.6927,700
11 Oct 202223.7624.3323.4923.9123.8538,900
10 Oct 202222.6823.9322.6823.7623.7046,100
07 Oct 202223.4123.6322.9623.1523.0942,800
06 Oct 202224.1924.4423.5623.5923.5326,100
05 Oct 202224.3824.7924.2724.5424.4822,100
04 Oct 202224.8525.3724.4924.8724.8140,200
03 Oct 202223.4124.5123.4124.2624.2042,600
30 Sept 202222.8723.3522.7122.8122.7542,000
29 Sept 202223.8223.8222.8423.0222.9627,100
28 Sept 202223.2824.3123.2823.9523.8938,900
27 Sept 202223.4423.8622.9123.2323.1740,300
26 Sept 202223.0023.6922.9023.1323.0744,600
23 Sept 202224.2524.2522.8623.0522.9963,700
22 Sept 202225.1925.1924.3924.7324.67127,100
21 Sept 202226.1126.2924.9424.9624.9061,000
20 Sept 202226.1226.1225.4825.8925.8284,700
19 Sept 202224.7326.5424.7326.5026.4351,900
16 Sept 202225.3625.8424.7225.0424.98287,700
15 Sept 202224.6425.9224.6425.5925.5272,600
14 Sept 202226.1026.3424.6024.8524.7968,500
13 Sept 202226.6627.5726.1126.2526.1845,400
12 Sept 202227.6927.7127.1027.3927.3238,200
09 Sept 202226.4427.3526.4427.2127.1448,500
08 Sept 202225.8126.5225.5525.9825.9146,500
07 Sept 202226.0726.2424.7525.5725.50106,200
06 Sept 202226.4426.7225.6726.3626.2962,500
02 Sept 202226.1727.1725.9726.2926.2266,900
01 Sept 202226.0626.0625.1725.6825.6148,600
31 Aug 202227.0827.0826.1426.3226.2558,600
31 Aug 20220.09 Dividend
30 Aug 202229.4029.4027.0027.2727.1166,800
29 Aug 202228.2029.7728.2029.3229.1569,100
26 Aug 202229.3329.7328.6228.7328.5637,500
25 Aug 202228.0429.5327.8029.3529.1884,300
24 Aug 202229.0129.0127.5127.5527.3945,800
23 Aug 202228.3230.0228.3229.2129.0456,000
22 Aug 202228.0228.8927.8328.2528.08141,600
19 Aug 202228.7928.7928.1028.5128.3438,600
18 Aug 202228.5329.5328.5329.4529.2881,100
17 Aug 202228.5928.7628.0828.5228.3529,900
16 Aug 202229.1830.1028.9729.1328.9654,800
15 Aug 202228.8929.6227.7529.0228.8589,500
12 Aug 202230.0130.0429.1729.5529.3848,400
11 Aug 202230.0030.7629.4129.8829.7048,500
10 Aug 202229.9830.5929.5929.8629.6868,700
09 Aug 202231.0831.0829.1329.4429.2756,900
08 Aug 202231.0031.6130.0130.9730.7959,400
05 Aug 202231.0032.4430.5830.7330.5577,200
04 Aug 202229.7430.7329.6530.5330.3558,600
03 Aug 202229.7530.2329.1929.9829.8054,400
02 Aug 202230.2530.8329.2729.7129.5434,700
01 Aug 202229.7030.9028.2330.4730.2951,700
29 Jul 202229.0330.4328.4129.7329.5657,500
28 Jul 202228.5429.2627.5929.0128.8445,600
27 Jul 202227.5028.8326.8128.5928.4238,300
26 Jul 202227.2427.7127.0827.3227.1628,500
25 Jul 202226.2927.6226.1827.4927.3340,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...