2m 2m 2m 2m 2m 2m 2m
Ssab Swd Unsp ADR-A (SSAAY)
OTC
$5.59+$0.07 (+1.18%)
Price as of Aug 19, 2026- N/AMarket Cap
- 93.30%1-Year Change
- SteelIndustry
Ssab Swd Unsp ADR-A (SSAAY)
$5.59+$0.07 (+1.18%)
- 1 Month+7.03%Low Price$5.15High Price$5.74
- 3 Months+20.04%Low Price$4.70High Price$5.74
- 1 Year+93.30%Low Price$2.76High Price$5.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/19/2026 | 5.61 | 5.61 | 5.59 | 5.59 | +1.18% | 421 |
08/14/2026 | 5.52 | 5.52 | 5.52 | 5.52 | -3.83% | 261 |
08/13/2026 | 5.69 | 5.74 | 5.42 | 5.74 | +7.04% | 722 |
08/07/2026 | 5.62 | 5.62 | 5.36 | 5.36 | -4.58% | 5,093 |
08/06/2026 | 5.62 | 5.62 | 5.62 | 5.62 | +2.18% | 6,503 |
08/05/2026 | 5.60 | 5.60 | 5.50 | 5.50 | -1.67% | 325 |
08/04/2026 | 5.43 | 5.59 | 5.43 | 5.59 | +8.61% | 1,004 |
07/31/2026 | 5.30 | 5.30 | 5.15 | 5.15 | -5.50% | 1,187 |
07/30/2026 | 5.45 | 5.45 | 5.45 | 5.45 | +3.51% | 361 |
07/29/2026 | 5.25 | 5.27 | 5.25 | 5.27 | +2.23% | 1,260 |
07/27/2026 | 5.15 | 5.15 | 5.15 | 5.15 | +0.19% | 179 |
07/21/2026 | 5.14 | 5.14 | 5.14 | 5.14 | -1.49% | 195 |
07/16/2026 | 5.22 | 5.22 | 5.22 | 5.22 | -0.80% | 220 |
07/15/2026 | 5.29 | 5.34 | 5.25 | 5.26 | +6.26% | 671 |
07/13/2026 | 4.95 | 4.95 | 4.95 | 4.95 | +2.48% | 1,097 |
07/09/2026 | 4.83 | 4.83 | 4.83 | 4.83 | -3.01% | 277 |
07/08/2026 | 4.98 | 4.98 | 4.98 | 4.98 | +1.94% | 265 |
07/07/2026 | 4.89 | 4.89 | 4.89 | 4.89 | +2.84% | 240 |
06/30/2026 | 4.75 | 4.75 | 4.75 | 4.75 | +1.17% | 604 |
06/29/2026 | 4.69 | 4.79 | 4.69 | 4.70 | -0.11% | 1,288 |
06/26/2026 | 4.79 | 4.79 | 4.70 | 4.70 | -9.00% | 351 |
06/11/2026 | 5.17 | 5.17 | 5.17 | 5.17 | -0.34% | 165 |
06/08/2026 | 5.23 | 5.23 | 5.18 | 5.18 | -2.22% | 334 |
06/05/2026 | 5.30 | 5.30 | 5.30 | 5.30 | +1.92% | 1,264 |
06/04/2026 | 5.20 | 5.20 | 5.20 | 5.20 | +1.01% | 443 |
06/03/2026 | 5.15 | 5.15 | 5.15 | 5.15 | +0.94% | 308 |
06/01/2026 | 5.08 | 5.10 | 5.08 | 5.10 | +0.86% | 632 |
05/28/2026 | 5.06 | 5.06 | 5.06 | 5.06 | -0.52% | 111 |
05/27/2026 | 5.08 | 5.08 | 5.08 | 5.08 | +5.46% | 110 |
05/20/2026 | 4.82 | 4.82 | 4.82 | 4.82 | +3.59% | 1,007 |
05/18/2026 | 4.72 | 4.72 | 4.65 | 4.65 | -5.04% | 960 |
05/11/2026 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 301 |
05/08/2026 | 4.90 | 4.90 | 4.90 | 4.90 | +2.94% | 1,180 |
05/07/2026 | 4.75 | 4.76 | 4.75 | 4.76 | +3.93% | 1,471 |
05/05/2026 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | 104 |
05/04/2026 | 4.72 | 4.72 | 4.72 | 4.72 | +0.83% | 140 |
05/01/2026 | 4.68 | 4.68 | 4.68 | 4.68 | +5.92% | 440 |
04/30/2026 |
$0.11 Dividend | |||||
04/29/2026 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | 104 |
04/22/2026 | 4.50 | 4.50 | 4.50 | 4.50 | +2.33% | 2,054 |
04/20/2026 | 4.40 | 4.40 | 4.40 | 4.40 | +3.56% | 242 |
04/14/2026 | 4.25 | 4.25 | 4.25 | 4.25 | +7.15% | 296 |
04/13/2026 | 4.01 | 4.05 | 3.96 | 3.96 | -5.69% | 3,049 |
04/10/2026 | 4.29 | 4.29 | 4.20 | 4.20 | -2.71% | 1,118 |
04/08/2026 | 4.32 | 4.32 | 4.32 | 4.32 | +5.36% | 1,500 |
04/06/2026 | 4.10 | 4.10 | 4.10 | 4.10 | +5.00% | 228 |
04/01/2026 | 3.90 | 3.90 | 3.90 | 3.90 | +4.03% | 1,141 |
03/27/2026 | 3.75 | 3.75 | 3.75 | 3.75 | -0.77% | 317 |
03/25/2026 | 3.78 | 3.78 | 3.78 | 3.78 | +2.38% | 1,650 |
03/23/2026 | 3.58 | 3.69 | 3.58 | 3.69 | -9.12% | 3,720 |
03/10/2026 | 3.95 | 4.07 | 3.95 | 4.07 | -2.00% | 2,009 |
03/05/2026 | 4.15 | 4.15 | 4.15 | 4.15 | -6.18% | 950 |
02/25/2026 | 4.42 | 4.42 | 4.42 | 4.42 | +1.46% | 2,457 |
02/24/2026 | 4.36 | 4.36 | 4.36 | 4.36 | +4.57% | 143 |
02/20/2026 | 4.17 | 4.17 | 4.17 | 4.17 | -0.70% | 3,000 |
02/13/2026 | 4.20 | 4.20 | 4.20 | 4.20 | -2.71% | 203 |
02/11/2026 | 4.31 | 4.31 | 4.31 | 4.31 | +2.43% | 6,354 |
02/10/2026 | 4.21 | 4.21 | 4.21 | 4.21 | +5.24% | 2,094 |
02/05/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +0.12% | 293 |
02/04/2026 | 3.95 | 4.24 | 3.95 | 4.00 | -3.08% | 2,467 |
01/30/2026 | 4.24 | 4.25 | 4.10 | 4.12 | -2.65% | 4,942 |
01/26/2026 | 4.39 | 4.39 | 4.24 | 4.24 | 0.00% | 5,913 |
01/23/2026 | 4.49 | 4.49 | 4.24 | 4.24 | +0.93% | 1,294 |
01/22/2026 | 4.20 | 4.20 | 4.20 | 4.20 | +4.12% | 258 |
01/21/2026 | 4.00 | 4.03 | 4.00 | 4.03 | +3.25% | 3,146 |
01/20/2026 | 4.10 | 4.10 | 3.90 | 3.90 | -2.15% | 1,310 |
01/16/2026 | 4.00 | 4.00 | 3.98 | 3.99 | +1.95% | 4,521 |
01/12/2026 | 3.91 | 3.91 | 3.91 | 3.91 | -1.47% | 1,075 |
01/09/2026 | 3.92 | 3.97 | 3.92 | 3.97 | +1.75% | 413 |
01/07/2026 | 3.90 | 3.90 | 3.90 | 3.90 | +2.17% | 410 |
01/06/2026 | 3.86 | 3.86 | 3.82 | 3.82 | -1.01% | 1,266 |
01/05/2026 | 3.86 | 3.86 | 3.86 | 3.86 | +1.41% | 1,275 |
01/02/2026 | 3.78 | 3.81 | 3.78 | 3.81 | +3.04% | 2,052 |
12/29/2025 | 3.69 | 3.69 | 3.69 | 3.69 | +1.61% | 1,000 |
12/26/2025 | 3.64 | 3.64 | 3.64 | 3.64 | -1.06% | 185 |
12/23/2025 | 3.67 | 3.68 | 3.67 | 3.68 | +0.40% | 296 |
12/22/2025 | 3.66 | 3.66 | 3.66 | 3.66 | -0.66% | 147 |
12/19/2025 | 3.68 | 3.68 | 3.68 | 3.68 | +0.98% | 156 |
12/15/2025 | 3.65 | 3.65 | 3.65 | 3.65 | -2.13% | 1,000 |
12/11/2025 | 3.71 | 3.73 | 3.71 | 3.73 | +1.87% | 1,907 |
12/10/2025 | 3.66 | 3.66 | 3.66 | 3.66 | +1.35% | 61,000 |
12/09/2025 | 3.61 | 3.61 | 3.61 | 3.61 | +0.54% | 2,245 |
12/08/2025 | 3.56 | 3.59 | 3.56 | 3.59 | +2.22% | 1,200 |
12/04/2025 | 3.51 | 3.51 | 3.51 | 3.51 | +0.28% | 1,000 |
12/03/2025 | 3.47 | 3.50 | 3.47 | 3.50 | +2.57% | 1,601 |
12/02/2025 | 3.42 | 3.42 | 3.42 | 3.42 | -2.78% | 105 |
12/01/2025 | 3.51 | 3.51 | 3.51 | 3.51 | +2.86% | 107 |
11/26/2025 | 3.42 | 3.42 | 3.42 | 3.42 | +1.45% | 4,001 |
11/19/2025 | 3.11 | 3.37 | 3.11 | 3.37 | +0.29% | 4,265 |
11/18/2025 | 3.23 | 3.36 | 3.23 | 3.36 | -1.43% | 2,000 |
11/17/2025 | 3.41 | 3.41 | 3.41 | 3.41 | +6.73% | 463 |
11/12/2025 | 3.19 | 3.20 | 3.10 | 3.19 | +1.24% | 11,608 |
11/10/2025 | 3.12 | 3.15 | 3.12 | 3.15 | 0.00% | 212 |
11/07/2025 | 3.15 | 3.15 | 3.15 | 3.15 | +2.22% | 598 |
11/06/2025 | 2.97 | 3.20 | 2.97 | 3.08 | +1.61% | 1,525 |
11/05/2025 | 3.04 | 3.04 | 3.04 | 3.04 | -4.45% | 709 |
11/03/2025 | 3.18 | 3.18 | 3.18 | 3.18 | +1.24% | 343 |
10/31/2025 | 3.30 | 3.30 | 3.14 | 3.14 | -0.77% | 1,957 |
10/30/2025 | 3.06 | 3.25 | 3.06 | 3.16 | -6.90% | 532 |
10/28/2025 | 3.40 | 3.40 | 3.40 | 3.40 | +9.87% | 2,115 |