Steel Connect (STCN) went public on January 25, 1994, when it opened at a split-adjusted price of $12.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $12.44 | $12.58 | $12.00 | $12.18 | 290,853 |
December 2024 | $12.25 | $12.76 | $11.46 | $12.47 | 431,810 |
November 2024 | $10.64 | $12.74 | $9.45 | $12.46 | 684,930 |
October 2024 | $10.72 | $11.25 | $9.61 | $10.61 | 278,335 |
September 2024 | $11.62 | $11.72 | $9.72 | $10.55 | 253,166 |
August 2024 | $12.75 | $12.89 | $10.73 | $11.93 | 152,966 |
July 2024 | $12.84 | $13.00 | $12.29 | $12.89 | 543,392 |
June 2024 | $11.10 | $13.00 | $10.00 | $12.84 | 317,161 |
May 2024 | $12.37 | $12.61 | $11.05 | $11.15 | 124,921 |
April 2024 | $9.26 | $12.50 | $8.55 | $12.49 | 505,036 |
March 2024 | $8.60 | $9.92 | $8.34 | $9.49 | 147,765 |
February 2024 | $9.52 | $9.60 | $7.36 | $8.95 | 100,568 |
January 2024 | $9.45 | $9.90 | $9.41 | $9.52 | 54,154 |
December 2023 | $9.76 | $9.97 | $9.01 | $9.64 | 96,393 |
November 2023 | $9.94 | $10.35 | $8.07 | $9.42 | 105,308 |
October 2023 | $10.07 | $11.00 | $8.61 | $9.70 | 125,441 |
September 2023 | $10.49 | $11.75 | $9.05 | $10.50 | 215,647 |
August 2023 | $9.77 | $12.48 | $9.75 | $10.12 | 219,227 |
July 2023 | $8.40 | $10.33 | $7.66 | $9.78 | 516,730 |
June 2023 | $8.12 | $11.79 | $7.51 | $8.38 | 666,972 |
May 2023 | $10.17 | $10.17 | $6.35 | $7.86 | 301,644 |
April 2023 | $10.64 | $11.01 | $8.70 | $9.80 | 174,456 |
March 2023 | $11.95 | $12.41 | $9.05 | $10.64 | 146,867 |
February 2023 | $12.41 | $13.16 | $10.27 | $12.04 | 105,641 |
January 2023 | $13.63 | $13.81 | $11.57 | $12.32 | 143,527 |
