Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.05 25.07 24.52 24.90 4,634,072 +0.02(+0.08%)
Jun 29, 2023 24.39 24.95 24.34 24.88 6,360,657 +0.54(+2.21%)
Jun 28, 2023 24.29 24.37 23.87 24.34 6,395,545 -0.25(-1.01%)
Jun 27, 2023 23.79 24.69 23.64 24.59 7,884,261 +0.81(+3.39%)
Jun 26, 2023 23.34 24.01 23.24 23.78 7,264,839 +0.56(+2.40%)
Jun 23, 2023 22.77 23.57 22.77 23.22 6,631,259 -0.09(-0.38%)
Jun 22, 2023 23.21 23.35 22.80 23.31 4,858,729 +0.03(+0.13%)
Jun 21, 2023 23.19 23.51 23.10 23.28 4,471,060 -0.08(-0.34%)
Jun 20, 2023 22.98 23.39 22.91 23.36 5,494,373 +0.06(+0.26%)
Jun 16, 2023 23.56 23.75 23.14 23.30 7,029,448 -0.45(-1.89%)
Jun 15, 2023 23.27 23.93 23.24 23.75 5,252,731 +0.30(+1.27%)
Jun 14, 2023 24.16 24.22 23.13 23.45 7,682,627 -0.32(-1.34%)
Jun 13, 2023 22.93 23.77 22.91 23.77 9,283,707 +1.35(+6.04%)
Jun 12, 2023 22.04 22.55 21.89 22.42 4,984,792 +0.17(+0.76%)
Jun 09, 2023 22.66 22.72 21.98 22.25 8,734,380 -0.38(-1.67%)
Jun 08, 2023 22.88 23.16 22.31 22.63 6,221,698 -0.04(-0.18%)
Jun 07, 2023 22.69 23.14 22.53 22.67 6,549,009 +0.14(+0.62%)
Jun 06, 2023 21.61 22.63 21.60 22.53 7,097,285 +0.71(+3.24%)
Jun 05, 2023 21.90 22.06 20.80 21.82 7,409,350 -0.03(-0.14%)
Jun 02, 2023 21.75 22.18 21.41 21.85 12,037,251 +1.14(+5.53%)
Jun 01, 2023 20.59 20.76 20.31 20.70 9,919,950 -0.12(-0.57%)
May 31, 2023 20.95 21.05 20.60 20.82 9,770,725 -0.36(-1.69%)
May 30, 2023 21.50 21.60 20.93 21.18 6,631,509 -0.43(-1.98%)
May 26, 2023 21.69 21.92 21.41 21.61 6,938,401 +0.23(+1.07%)
May 25, 2023 21.02 21.51 20.94 21.38 6,283,789 +0.26(+1.23%)
May 24, 2023 21.32 21.34 20.90 21.12 7,520,086 -0.39(-1.80%)
May 23, 2023 21.41 21.73 21.04 21.51 5,715,925 -0.09(-0.41%)
May 22, 2023 21.76 21.79 21.46 21.60 4,259,346 -0.12(-0.55%)
May 19, 2023 22.33 22.34 21.61 21.72 5,423,571 -0.35(-1.58%)
May 18, 2023 21.64 22.14 21.35 22.07 5,672,410 +0.27(+1.23%)
May 17, 2023 21.28 21.87 21.10 21.80 8,123,965 +0.92(+4.39%)
May 16, 2023 21.19 21.40 20.81 20.88 5,454,410 -0.46(-2.15%)
May 15, 2023 21.19 21.47 21.04 21.34 5,049,217 +0.31(+1.47%)
May 12, 2023 21.34 21.34 20.92 21.03 4,967,837 -0.08(-0.38%)
May 11, 2023 20.68 21.24 20.53 21.11 6,940,779 -0.15(-0.70%)
May 10, 2023 21.89 21.89 20.83 21.26 8,648,367 -0.23(-1.07%)
May 09, 2023 21.33 21.80 21.17 21.49 6,357,468 +0.00(+0.00%)
May 08, 2023 22.16 22.34 21.41 21.49 6,258,098 -0.09(-0.42%)
May 05, 2023 21.22 21.75 21.20 21.58 8,119,209 +0.77(+3.68%)
May 04, 2023 21.40 21.63 20.75 20.81 9,500,589 -0.78(-3.63%)
May 03, 2023 22.38 22.91 21.56 21.60 11,443,607 -0.81(-3.63%)
May 02, 2023 22.39 22.60 21.57 22.41 10,843,659 -0.32(-1.40%)
May 01, 2023 22.83 22.98 22.54 22.73 8,517,229 +0.01(+0.04%)
Apr 28, 2023 23.32 23.44 22.47 22.72 11,810,992 -0.84(-3.58%)
Apr 27, 2023 23.44 23.67 23.15 23.56 7,183,627 +0.25(+1.06%)
Apr 26, 2023 24.11 24.36 23.18 23.32 5,838,093 -0.70(-2.89%)
Apr 25, 2023 24.50 24.58 23.85 24.01 6,557,591 -1.04(-4.16%)
Apr 24, 2023 24.67 25.15 24.65 25.05 4,706,365 +0.22(+0.88%)
Apr 21, 2023 25.25 25.25 24.51 24.84 6,309,455 -0.75(-2.95%)
Apr 20, 2023 25.32 26.52 25.20 25.59 6,782,922 -0.19(-0.73%)
Apr 19, 2023 26.20 26.20 25.54 25.78 5,189,246 -0.70(-2.63%)
Apr 18, 2023 26.14 26.57 26.10 26.47 4,267,056 +0.40(+1.52%)
Apr 17, 2023 25.74 26.20 25.61 26.08 5,460,903 +0.48(+1.86%)
Apr 14, 2023 26.09 26.37 25.24 25.60 6,267,420 -0.50(-1.90%)
Apr 13, 2023 25.73 26.22 25.58 26.10 6,129,001 +0.48(+1.86%)
Apr 12, 2023 26.09 26.24 25.48 25.62 5,358,188 -0.22(-0.85%)
Apr 11, 2023 25.81 26.07 25.55 25.84 5,800,609 +0.60(+2.36%)
Apr 10, 2023 24.76 25.72 24.74 25.24 5,684,049 +0.62(+2.50%)
Apr 06, 2023 24.28 24.75 24.01 24.63 4,402,393 +0.27(+1.10%)
Apr 05, 2023 24.19 24.68 24.02 24.36 7,802,907 -0.29(-1.17%)
Apr 04, 2023 26.12 26.17 24.12 24.65 9,392,851 -1.50(-5.73%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.