UK markets closed

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.34-0.06 (-0.16%)
At close: 04:00PM EDT
36.29 -0.05 (-0.14%)
After hours: 07:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202236.9437.3635.7036.3436.3475,500
26 May 202235.3336.6335.2136.4036.4068,800
25 May 202234.7735.4233.5135.1835.1884,100
24 May 202235.0535.0533.1834.6534.6595,700
23 May 202233.5135.6433.0035.4535.4598,200
20 May 202234.0634.7131.9932.6832.68167,800
19 May 202233.3134.9332.7734.4134.4193,500
18 May 202233.7537.7533.0633.4533.45204,800
17 May 202232.6733.7432.3133.6633.6674,600
16 May 202231.4332.2931.0631.8731.8770,500
13 May 202230.4831.9730.4830.8530.8566,300
12 May 202229.8630.5128.8530.0330.0382,200
11 May 202231.0231.3429.8130.3530.3572,800
10 May 202231.5231.6229.8430.9330.9381,000
09 May 202232.7832.7830.1430.6430.6481,700
06 May 202233.6334.3232.2333.2833.2889,300
05 May 202235.9835.9832.5633.4233.4288,700
04 May 202235.7335.9334.1835.8335.83100,700
03 May 202234.2536.1133.7335.6035.6052,900
02 May 202234.1334.6333.2034.1034.10103,900
29 Apr 202236.5536.5534.1934.3334.3382,000
28 Apr 202236.0436.6835.2435.9935.9999,600
27 Apr 202236.0136.4835.6835.8735.8794,100
26 Apr 202236.2236.8535.6335.8735.8759,900
25 Apr 202238.8339.2035.2336.7836.78137,500
22 Apr 202240.2441.9739.2339.7039.7088,500
21 Apr 202242.6043.1840.0640.5340.53105,500
20 Apr 202240.6442.8340.2842.4642.4681,600
19 Apr 202239.4640.9839.4640.7240.72106,200
18 Apr 202239.4140.1239.4139.5039.5065,000
14 Apr 202239.2140.3139.2139.4139.41110,400
13 Apr 202238.4839.8638.1539.2939.29112,500
12 Apr 202237.3439.1437.3437.9837.98108,500
11 Apr 202235.0237.4834.7037.0137.01107,000
08 Apr 202235.3535.6034.9935.0235.0251,500
07 Apr 202235.2335.8334.3235.4935.4950,700
06 Apr 202234.4536.0634.1335.1435.14101,500
05 Apr 202236.5137.1034.9035.0035.0070,800
04 Apr 202236.7236.8735.4036.4536.4580,300
01 Apr 202238.7039.2335.8736.5636.56178,800
31 Mar 202236.6338.7336.6338.4638.46213,200
30 Mar 202237.3738.6636.6336.8636.86109,900
29 Mar 202236.0037.5135.0037.1037.10144,100
28 Mar 202236.4737.4636.0236.4436.44155,800
25 Mar 202235.6237.5434.7737.3237.32148,500
24 Mar 202234.1935.6234.1935.3835.3879,500
23 Mar 202234.2834.7733.5034.1234.1270,400
22 Mar 202236.3536.3533.8634.2334.23109,200
21 Mar 202234.9436.1134.7635.8335.83116,500
18 Mar 202233.9534.9632.4234.8234.82422,300
17 Mar 202232.6834.5032.3234.1934.19105,100
16 Mar 202229.9432.7729.7532.6532.65112,800
15 Mar 202228.6729.4828.2129.3229.3261,600
14 Mar 202229.5229.5227.7128.9028.90119,900
11 Mar 202231.1231.1229.1829.2429.24102,200
10 Mar 202230.7431.5730.1631.1331.13129,500
09 Mar 202230.3131.7029.3030.7730.77248,600
08 Mar 202230.8030.8229.0330.0730.07163,700
07 Mar 202233.7634.7030.2530.8530.85313,700
04 Mar 202231.6234.1931.3833.6333.63392,700
03 Mar 202228.7231.1928.2731.0731.07152,900
02 Mar 202227.3428.5427.3428.4328.4354,700
01 Mar 202226.9228.4626.6427.0627.06160,200
28 Feb 202227.4727.6126.2126.7726.7794,900
28 Feb 20220.09 Dividend
25 Feb 202225.2028.3325.2027.8627.77106,200
24 Feb 202223.8925.4723.5325.2025.1272,200
23 Feb 202224.5124.9323.9724.3624.2876,800
22 Feb 202224.4725.1224.1924.2424.1673,600
18 Feb 202224.1524.7724.1024.6224.5473,600
17 Feb 202223.8124.0623.6023.9623.8843,700
16 Feb 202223.8924.4823.5723.9023.8235,400
15 Feb 202222.7923.9722.6623.8023.7251,200
14 Feb 202223.0123.0922.4622.6922.62176,300
11 Feb 202222.6122.9622.4222.7922.7274,700
10 Feb 202222.6223.3922.6022.6922.62107,900
09 Feb 202223.2723.2722.8322.8522.7835,800
08 Feb 202221.9923.2421.9923.1623.0943,500
07 Feb 202221.9222.2321.6621.8121.7465,500
04 Feb 202221.9022.1521.4721.8021.7343,200
03 Feb 202222.5022.8521.9422.0021.9337,700
02 Feb 202222.4722.9521.8022.7022.63106,300
01 Feb 202221.5122.4821.3022.3622.2982,300
31 Jan 202221.0021.5520.8821.2921.2275,600
28 Jan 202220.7121.1420.2021.0520.9841,600
27 Jan 202221.1021.4420.4620.7520.6845,000
26 Jan 202221.3421.9420.5220.9520.8862,700
25 Jan 202220.7321.5420.3321.2521.1854,400
24 Jan 202220.5621.1919.9221.0921.0282,900
21 Jan 202222.0222.3920.9621.0921.02100,000
20 Jan 202223.7223.8322.2522.3422.27115,500
19 Jan 202224.1224.4023.2923.5023.4238,900
18 Jan 202224.5524.5523.4723.8423.76104,600
14 Jan 202225.3825.3823.8524.5724.4975,500
13 Jan 202226.1526.7025.0725.3725.2957,100
12 Jan 202225.6326.9025.3925.9225.8458,700
11 Jan 202225.4925.8725.0025.3925.3168,500
10 Jan 202225.8426.2825.0825.3125.2382,600
07 Jan 202225.2625.9225.0925.8025.7238,700
06 Jan 202225.8926.1125.1425.2525.1786,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...