Olympic Steel Inc. (ZEUS)
32.47
-0.75 (-2.26%)
At close: Mar 03, 2025, 3:59 PM
32.59
0.37%
After-hours: Mar 03, 2025, 04:00 PM EST
ZEUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 32.66 | 33.43 | 32.00 | 33.22 | 0.12 | 0.36% | 532,151 |
| Feb 27, 2025 | 35.68 | 35.68 | 32.32 | 33.10 | -2.90 | -8.06% | 183,000 |
| Feb 26, 2025 | 35.38 | 36.09 | 34.79 | 36.00 | 1.02 | 2.92% | 84,400 |
| Feb 25, 2025 | 35.84 | 35.84 | 33.61 | 34.98 | -1.10 | -3.05% | 148,800 |
| Feb 24, 2025 | 37.88 | 38.12 | 36.02 | 36.08 | -1.80 | -4.75% | 160,500 |
| Feb 21, 2025 | 36.37 | 38.55 | 36.37 | 37.88 | 1.21 | 3.30% | 134,933 |
| Feb 20, 2025 | 35.81 | 36.78 | 35.50 | 36.67 | 0.86 | 2.40% | 120,558 |
| Feb 19, 2025 | 35.69 | 35.83 | 34.90 | 35.81 | -0.33 | -0.91% | 66,923 |
| Feb 18, 2025 | 35.48 | 36.20 | 34.94 | 36.14 | 0.79 | 2.23% | 67,700 |
| Feb 14, 2025 | 35.40 | 36.01 | 34.37 | 35.35 | 0.40 | 1.14% | 64,307 |
| Feb 13, 2025 | 34.70 | 35.14 | 34.19 | 34.95 | 0.52 | 1.51% | 63,943 |
| Feb 12, 2025 | 35.13 | 35.14 | 34.13 | 34.43 | -1.20 | -3.37% | 69,237 |
| Feb 11, 2025 | 36.22 | 37.03 | 35.35 | 35.63 | -0.11 | -0.31% | 58,800 |
| Feb 10, 2025 | 35.26 | 36.54 | 35.00 | 35.74 | 1.72 | 5.06% | 163,599 |
| Feb 7, 2025 | 35.00 | 35.00 | 33.86 | 34.02 | -1.02 | -2.91% | 50,942 |
| Feb 6, 2025 | 35.42 | 35.94 | 34.71 | 35.04 | 0.03 | 0.09% | 43,100 |
| Feb 5, 2025 | 35.10 | 35.10 | 34.60 | 35.01 | 0.13 | 0.37% | 44,300 |
| Feb 4, 2025 | 33.72 | 34.88 | 33.46 | 34.88 | 0.97 | 2.86% | 47,646 |
| Feb 3, 2025 | 34.63 | 34.63 | 33.33 | 33.91 | -0.56 | -1.62% | 45,000 |
| Jan 31, 2025 | 35.39 | 35.48 | 34.31 | 34.47 | -1.07 | -3.01% | 55,521 |
| Jan 30, 2025 | 36.80 | 36.80 | 35.30 | 35.54 | -0.75 | -2.07% | 52,700 |
| Jan 29, 2025 | 35.97 | 36.52 | 35.39 | 36.29 | 0.50 | 1.40% | 60,400 |
| Jan 28, 2025 | 35.52 | 36.40 | 35.26 | 35.79 | 0.18 | 0.51% | 86,100 |
| Jan 27, 2025 | 35.36 | 36.10 | 35.34 | 35.61 | 0.21 | 0.59% | 73,300 |
| Jan 24, 2025 | 34.53 | 35.63 | 34.10 | 35.40 | 0.79 | 2.28% | 93,200 |
| Jan 23, 2025 | 34.02 | 34.64 | 33.81 | 34.61 | 0.48 | 1.41% | 80,165 |
| Jan 22, 2025 | 35.07 | 35.07 | 33.92 | 34.13 | 0.56 | 1.67% | 74,100 |
| Jan 21, 2025 | 34.07 | 34.19 | 33.53 | 33.57 | -0.15 | -0.44% | 46,900 |
| Jan 17, 2025 | 33.86 | 34.64 | 33.38 | 33.72 | 0.05 | 0.15% | 53,200 |
| Jan 16, 2025 | 33.89 | 33.99 | 33.34 | 33.67 | -0.04 | -0.12% | 63,805 |
| Jan 15, 2025 | 33.82 | 33.98 | 33.13 | 33.71 | 0.86 | 2.62% | 57,243 |
| Jan 14, 2025 | 32.67 | 33.13 | 32.10 | 32.85 | 0.35 | 1.08% | 52,143 |
| Jan 13, 2025 | 30.52 | 32.65 | 30.52 | 32.50 | 1.70 | 5.52% | 94,000 |
| Jan 10, 2025 | 31.09 | 31.35 | 30.29 | 30.80 | -0.34 | -1.09% | 84,785 |
| Jan 8, 2025 | 31.64 | 31.64 | 30.92 | 31.14 | -0.68 | -2.14% | 68,258 |
| Jan 7, 2025 | 32.18 | 32.62 | 31.27 | 31.82 | -0.45 | -1.39% | 71,900 |
| Jan 6, 2025 | 32.33 | 33.85 | 32.17 | 32.27 | -0.06 | -0.19% | 81,614 |
| Jan 3, 2025 | 32.15 | 32.64 | 31.45 | 32.33 | 0.35 | 1.09% | 53,600 |
| Jan 2, 2025 | 33.09 | 33.55 | 31.82 | 31.98 | -0.83 | -2.53% | 84,700 |
| Dec 31, 2024 | 32.57 | 33.42 | 32.57 | 32.81 | 0.35 | 1.08% | 68,235 |
| Dec 30, 2024 | 32.46 | 32.57 | 31.50 | 32.46 | -0.20 | -0.61% | 91,900 |
| Dec 27, 2024 | 33.22 | 33.72 | 32.22 | 32.66 | -0.77 | -2.30% | 97,243 |
| Dec 26, 2024 | 33.44 | 33.62 | 33.04 | 33.43 | -0.09 | -0.27% | 57,603 |
| Dec 24, 2024 | 33.21 | 33.69 | 32.86 | 33.52 | 0.13 | 0.39% | 31,119 |
| Dec 23, 2024 | 33.46 | 34.10 | 33.24 | 33.39 | -0.42 | -1.24% | 103,300 |
| Dec 20, 2024 | 33.92 | 35.00 | 33.20 | 33.81 | -0.82 | -2.37% | 281,900 |
| Dec 19, 2024 | 36.48 | 36.69 | 34.55 | 34.63 | -1.68 | -4.63% | 102,200 |
| Dec 18, 2024 | 38.45 | 39.34 | 35.83 | 36.31 | -2.14 | -5.57% | 83,300 |
| Dec 17, 2024 | 39.64 | 39.92 | 38.09 | 38.45 | -1.48 | -3.71% | 98,341 |
| Dec 16, 2024 | 39.89 | 39.99 | 39.00 | 39.93 | 0.26 | 0.66% | 94,200 |