Find a quote

STELCO HOLDINGS INC

51.81 Down -0.74 (-1.43 %)

Delayed : 2023/01/27 13:08:15

  • Previous close $52.55
  • Opening $52.28
  • Price Bid $51.75
  • Price Ask $51.75
  • Size Bid 1
  • Size Ask 6
  • Today High $53.14
  • Today Low $51.71
  • 52 Weeks High $56.99
  • 52 Weeks Low $30.20
  • Volume 57,064

Fundamentals

  • P/E Ratio : 2.58
  • Earnings/Share : 0.95
  • Dividends/Share : $3.42
  • Current Div. Yield : 3.24
  • Market Cap (M) : 2,856.22
  • Shares Out (M) : 55.13
  • Exchange : XTSE
  • Ex Dividend Date : 2022/11/24

Intraday history

Hour Last Change High Low Volume
01:08 PM $51.81 Down $ -0.06 $51.82 $51.81 300
01:05 PM $51.87 Up $0.04 $51.87 $51.87 400
01:05 PM $51.87 Up $0.00 $51.87 $51.87 0
01:05 PM $51.87 Up $0.00 $51.87 $51.87 0
01:02 PM $51.83 Down $ -0.04 $51.87 $51.83 400
01:02 PM $51.83 Up $0.00 $51.87 $51.83 0
01:02 PM $51.83 Up $0.00 $51.87 $51.83 0
01:01 PM $51.87 Down $ -0.02 $51.89 $51.87 500
12:59 PM $51.89 Up $0.00 $51.89 $51.89 600
12:59 PM $51.89 Up $0.00 $51.89 $51.89 0
12:58 PM $51.89 Up $0.08 $51.89 $51.83 500
12:57 PM $51.81 Up $0.01 $51.81 $51.81 400
12:56 PM $51.80 Down $ -0.01 $51.80 $51.80 100
12:55 PM $51.81 Up $0.01 $51.81 $51.80 1,100
12:42 PM $51.80 Down $ -0.02 $51.82 $51.80 900
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:42 PM $51.80 Up $0.00 $51.82 $51.80 0
12:39 PM $51.82 Up $0.02 $51.82 $51.82 600
12:39 PM $51.82 Up $0.00 $51.82 $51.82 0
12:39 PM $51.82 Up $0.00 $51.82 $51.82 0
12:37 PM $51.80 Up $0.05 $51.80 $51.71 3,400
12:37 PM $51.80 Up $0.00 $51.80 $51.71 0
12:28 PM $51.75 Down $ -0.04 $51.76 $51.75 200
12:28 PM $51.75 Up $0.00 $51.76 $51.75 0
12:28 PM $51.75 Up $0.00 $51.76 $51.75 0
12:28 PM $51.75 Up $0.00 $51.76 $51.75 0
12:28 PM $51.75 Up $0.00 $51.76 $51.75 0
12:28 PM $51.75 Up $0.00 $51.76 $51.75 0
12:28 PM $51.75 Up $0.00 $51.76 $51.75 0
12:28 PM $51.75 Up $0.00 $51.76 $51.75 0
12:28 PM $51.75 Up $0.00 $51.76 $51.75 0
12:18 PM $51.79 Down $ -0.16 $51.88 $51.79 900
12:18 PM $51.79 Up $0.00 $51.88 $51.79 0
12:18 PM $51.79 Up $0.00 $51.88 $51.79 0
12:18 PM $51.79 Up $0.00 $51.88 $51.79 0
12:18 PM $51.79 Up $0.00 $51.88 $51.79 0
12:18 PM $51.79 Up $0.00 $51.88 $51.79 0
12:18 PM $51.79 Up $0.00 $51.88 $51.79 0
12:18 PM $51.79 Up $0.00 $51.88 $51.79 0
12:18 PM $51.79 Up $0.00 $51.88 $51.79 0
12:18 PM $51.79 Up $0.00 $51.88 $51.79 0
12:16 PM $51.95 Up $0.06 $51.95 $51.95 100
12:16 PM $51.95 Up $0.00 $51.95 $51.95 0
12:15 PM $51.89 Down $ -0.02 $51.97 $51.87 3,900
12:13 PM $51.91 Up $0.01 $51.91 $51.91 100
12:13 PM $51.91 Up $0.00 $51.91 $51.91 0
12:10 PM $51.90 Down $ -0.05 $51.91 $51.90 200
12:10 PM $51.90 Up $0.00 $51.91 $51.90 0
12:10 PM $51.90 Up $0.00 $51.91 $51.90 0
12:03 PM $51.95 Up $0.06 $51.95 $51.95 100
12:03 PM $51.95 Up $0.00 $51.95 $51.95 0
12:03 PM $51.95 Up $0.00 $51.95 $51.95 0
12:03 PM $51.95 Up $0.00 $51.95 $51.95 0
12:03 PM $51.95 Up $0.00 $51.95 $51.95 0
12:03 PM $51.95 Up $0.00 $51.95 $51.95 0
12:03 PM $51.95 Up $0.00 $51.95 $51.95 0
12:01 PM $51.89 Down $ -0.02 $51.89 $51.89 100
12:01 PM $51.89 Up $0.00 $51.89 $51.89 0
12:00 PM $51.91 Down $ -0.01 $51.92 $51.90 700
11:56 AM $51.92 Up $0.00 $51.92 $51.92 100
11:56 AM $51.92 Up $0.00 $51.92 $51.92 0
11:56 AM $51.92 Up $0.00 $51.92 $51.92 0
11:56 AM $51.92 Up $0.00 $51.92 $51.92 0
11:52 AM $51.92 Down $ -0.07 $51.94 $51.92 300
11:52 AM $51.92 Up $0.00 $51.94 $51.92 0
11:52 AM $51.92 Up $0.00 $51.94 $51.92 0
11:52 AM $51.92 Up $0.00 $51.94 $51.92 0
11:51 AM $51.99 Up $0.03 $51.99 $51.94 400
11:49 AM $51.96 Up $0.00 $51.96 $51.96 100
11:49 AM $51.96 Up $0.00 $51.96 $51.96 0
11:48 AM $51.96 Up $0.00 $51.96 $51.96 100
11:46 AM $51.96 Down $ -0.04 $52.02 $51.96 200
11:46 AM $51.96 Up $0.00 $52.02 $51.96 0
11:44 AM $52.00 Down $ -0.11 $52.10 $52.00 300
11:44 AM $52.00 Up $0.00 $52.10 $52.00 0
11:43 AM $52.11 Down $ -0.01 $52.13 $52.11 200
11:42 AM $52.12 Down $ -0.01 $52.12 $52.12 100
11:40 AM $52.13 Down $ -0.05 $52.13 $52.13 100
11:40 AM $52.13 Up $0.00 $52.13 $52.13 0
11:38 AM $52.18 Down $ -0.04 $52.19 $52.18 500
11:38 AM $52.18 Up $0.00 $52.19 $52.18 0
11:29 AM $52.22 Down $ -0.05 $52.22 $52.22 300
11:29 AM $52.22 Up $0.00 $52.22 $52.22 0
11:29 AM $52.22 Up $0.00 $52.22 $52.22 0
11:29 AM $52.22 Up $0.00 $52.22 $52.22 0
11:29 AM $52.22 Up $0.00 $52.22 $52.22 0
11:29 AM $52.22 Up $0.00 $52.22 $52.22 0
11:29 AM $52.22 Up $0.00 $52.22 $52.22 0
11:29 AM $52.22 Up $0.00 $52.22 $52.22 0
11:29 AM $52.22 Up $0.00 $52.22 $52.22 0
11:27 AM $52.27 Up $0.06 $52.27 $52.27 100
11:27 AM $52.27 Up $0.00 $52.27 $52.27 0
11:23 AM $52.21 Up $0.00 $52.21 $52.20 900
11:23 AM $52.21 Up $0.00 $52.21 $52.20 0
11:23 AM $52.21 Up $0.00 $52.21 $52.20 0
11:23 AM $52.21 Up $0.00 $52.21 $52.20 0
11:20 AM $52.21 Up $0.08 $52.21 $52.18 800
11:20 AM $52.21 Up $0.00 $52.21 $52.18 0
11:20 AM $52.21 Up $0.00 $52.21 $52.18 0
11:16 AM $52.13 Up $0.08 $52.15 $52.12 1,300
11:16 AM $52.13 Up $0.00 $52.15 $52.12 0
11:16 AM $52.13 Up $0.00 $52.15 $52.12 0
11:16 AM $52.13 Up $0.00 $52.15 $52.12 0
11:12 AM $52.05 Up $0.00 $52.05 $52.05 100
11:12 AM $52.05 Up $0.00 $52.05 $52.05 0
11:12 AM $52.05 Up $0.00 $52.05 $52.05 0
11:12 AM $52.05 Up $0.00 $52.05 $52.05 0
11:10 AM $52.05 Up $0.00 $52.05 $52.05 100
11:10 AM $52.05 Up $0.00 $52.05 $52.05 0
11:08 AM $52.05 Down $ -0.10 $52.08 $52.05 300
11:08 AM $52.05 Up $0.00 $52.08 $52.05 0
10:58 AM $52.15 Up $0.07 $52.15 $52.15 100
10:58 AM $52.15 Up $0.00 $52.15 $52.15 0
10:58 AM $52.15 Up $0.00 $52.15 $52.15 0
10:58 AM $52.15 Up $0.00 $52.15 $52.15 0
10:58 AM $52.15 Up $0.00 $52.15 $52.15 0
10:58 AM $52.15 Up $0.00 $52.15 $52.15 0
10:58 AM $52.15 Up $0.00 $52.15 $52.15 0
10:58 AM $52.15 Up $0.00 $52.15 $52.15 0
10:58 AM $52.15 Up $0.00 $52.15 $52.15 0
10:58 AM $52.15 Up $0.00 $52.15 $52.15 0
10:56 AM $52.08 Up $0.14 $52.08 $51.92 2,500
10:56 AM $52.08 Up $0.00 $52.08 $51.92 0
10:54 AM $51.94 Down $ -0.05 $51.94 $51.94 200
10:54 AM $51.94 Up $0.00 $51.94 $51.94 0
10:53 AM $51.99 Down $ -0.02 $51.99 $51.99 100
10:48 AM $52.01 Down $ -0.01 $52.09 $52.01 2,000
10:48 AM $52.01 Up $0.00 $52.09 $52.01 0
10:48 AM $52.01 Up $0.00 $52.09 $52.01 0
10:48 AM $52.01 Up $0.00 $52.09 $52.01 0
10:48 AM $52.01 Up $0.00 $52.09 $52.01 0
10:47 AM $52.02 Down $ -0.07 $52.02 $52.02 200
10:46 AM $52.09 Down $ -0.01 $52.10 $52.09 600
10:45 AM $52.10 Down $ -0.02 $52.10 $52.10 200
10:44 AM $52.12 Up $0.01 $52.12 $52.12 100
10:43 AM $52.11 Down $ -0.03 $52.18 $52.11 1,700
10:42 AM $52.14 Down $ -0.06 $52.14 $52.14 100
10:41 AM $52.20 Down $ -0.11 $52.22 $52.20 300
10:40 AM $52.31 Down $ -0.09 $52.40 $52.21 2,700
10:35 AM $52.40 Down $ -0.06 $52.40 $52.40 100
10:35 AM $52.40 Up $0.00 $52.40 $52.40 0
10:35 AM $52.40 Up $0.00 $52.40 $52.40 0
10:35 AM $52.40 Up $0.00 $52.40 $52.40 0
10:35 AM $52.40 Up $0.00 $52.40 $52.40 0
10:34 AM $52.46 Down $ -0.06 $52.47 $52.43 700
10:30 AM $52.52 Up $0.00 $52.52 $52.52 100
10:30 AM $52.52 Up $0.00 $52.52 $52.52 0
10:30 AM $52.52 Up $0.00 $52.52 $52.52 0
10:30 AM $52.52 Up $0.00 $52.52 $52.52 0
10:23 AM $52.52 Up $0.01 $52.52 $52.48 2,000
10:23 AM $52.52 Up $0.00 $52.52 $52.48 0
10:23 AM $52.52 Up $0.00 $52.52 $52.48 0
10:23 AM $52.52 Up $0.00 $52.52 $52.48 0
10:23 AM $52.52 Up $0.00 $52.52 $52.48 0
10:23 AM $52.52 Up $0.00 $52.52 $52.48 0
10:23 AM $52.52 Up $0.00 $52.52 $52.48 0
10:21 AM $52.51 Down $ -0.10 $52.61 $52.51 500
10:21 AM $52.51 Up $0.00 $52.61 $52.51 0
10:20 AM $52.61 Down $ -0.04 $52.61 $52.61 100
10:18 AM $52.65 Down $ -0.01 $52.65 $52.65 100
10:18 AM $52.65 Up $0.00 $52.65 $52.65 0
10:15 AM $52.66 Down $ -0.09 $52.66 $52.66 100
10:15 AM $52.66 Up $0.00 $52.66 $52.66 0
10:15 AM $52.66 Up $0.00 $52.66 $52.66 0
10:14 AM $52.75 Down $ -0.03 $52.75 $52.75 600
10:12 AM $52.78 Up $0.02 $52.78 $52.78 100
10:12 AM $52.78 Up $0.00 $52.78 $52.78 0
10:11 AM $52.76 Down $ -0.06 $52.80 $52.76 300
10:06 AM $52.82 Up $0.02 $52.83 $52.82 700
10:06 AM $52.82 Up $0.00 $52.83 $52.82 0
10:06 AM $52.82 Up $0.00 $52.83 $52.82 0
10:06 AM $52.82 Up $0.00 $52.83 $52.82 0
10:06 AM $52.82 Up $0.00 $52.83 $52.82 0
10:05 AM $52.80 Up $0.02 $52.80 $52.80 100
10:04 AM $52.78 Down $ -0.04 $52.78 $52.78 100
10:02 AM $52.82 Down $ -0.13 $52.92 $52.79 3,000
10:02 AM $52.82 Up $0.00 $52.92 $52.79 0
09:57 AM $52.95 Up $0.08 $52.95 $52.85 1,400
09:57 AM $52.95 Up $0.00 $52.95 $52.85 0
09:57 AM $52.95 Up $0.00 $52.95 $52.85 0
09:57 AM $52.95 Up $0.00 $52.95 $52.85 0
09:57 AM $52.95 Up $0.00 $52.95 $52.85 0
09:56 AM $52.87 Down $ -0.27 $53.04 $52.87 1,500
09:53 AM $53.14 Up $0.14 $53.14 $53.03 700
09:53 AM $53.14 Up $0.00 $53.14 $53.03 0
09:53 AM $53.14 Up $0.00 $53.14 $53.03 0
09:52 AM $53.00 Up $0.00 $53.02 $53.00 400
09:50 AM $53.00 Up $0.18 $53.00 $52.85 1,500
09:50 AM $53.00 Up $0.00 $53.00 $52.85 0
09:49 AM $52.82 Down $ -0.06 $52.86 $52.82 500
09:48 AM $52.88 Up $0.08 $52.88 $52.88 100
09:47 AM $52.80 Up $0.06 $52.80 $52.78 800
09:45 AM $52.74 Up $0.10 $52.74 $52.74 1,100
09:45 AM $52.74 Up $0.00 $52.74 $52.74 0
09:43 AM $52.64 Up $0.00 $52.64 $52.56 1,600
09:43 AM $52.64 Up $0.00 $52.64 $52.56 0
09:41 AM $52.64 Up $0.01 $52.64 $52.64 100
09:41 AM $52.64 Up $0.00 $52.64 $52.64 0
09:39 AM $52.63 Up $0.07 $52.63 $52.60 200
09:39 AM $52.63 Up $0.00 $52.63 $52.60 0
09:38 AM $52.56 Up $0.01 $52.60 $52.56 500
09:37 AM $52.55 Up $0.04 $52.55 $52.28 2,800
09:36 AM $52.51 Up $0.07 $52.51 $52.41 200
09:34 AM $52.44 Up $0.08 $52.44 $52.44 100
09:34 AM $52.44 Up $0.00 $52.44 $52.44 0
09:33 AM $52.36 Up $0.08 $52.67 $52.36 400
09:30 AM $52.28 Down $ -0.27 $52.28 $52.28 600
09:30 AM $52.28 Up $0.00 $52.28 $52.28 0
09:30 AM $52.28 Up $0.00 $52.28 $52.28 0
Previous close $52.55

One month history

Date Closing Opening High Low Volume
27/01/2023 $51.76 $51.92 $51.97 $51.71 15,800
26/01/2023 $52.55 $51.89 $52.60 $51.89 112,800
25/01/2023 $51.81 $51.22 $51.97 $51.18 70,100
24/01/2023 $51.10 $50.91 $51.46 $50.55 118,900
23/01/2023 $51.30 $51.09 $51.45 $50.96 140,000
20/01/2023 $51.39 $50.78 $51.45 $50.47 106,100
19/01/2023 $50.64 $50.77 $50.81 $50.45 92,900
18/01/2023 $50.58 $50.41 $50.63 $50.12 94,600
17/01/2023 $49.60 $48.81 $49.64 $48.77 120,300
16/01/2023 $48.79 $49.19 $49.35 $48.73 28,900
13/01/2023 $48.98 $49.04 $49.25 $48.78 47,100
12/01/2023 $49.00 $48.34 $49.19 $48.34 144,300
11/01/2023 $48.47 $49.21 $49.29 $48.44 119,600
10/01/2023 $48.86 $47.74 $48.86 $47.67 159,400
09/01/2023 $47.66 $48.23 $48.32 $47.60 110,200
06/01/2023 $47.28 $47.63 $47.75 $46.82 159,900
05/01/2023 $45.40 $44.78 $45.69 $44.44 116,900
04/01/2023 $45.70 $44.76 $45.98 $44.65 98,900
03/01/2023 $44.54 $44.35 $44.71 $44.35 72,200
30/12/2022 $44.29 $44.68 $44.78 $44.16 45,100
29/12/2022 $44.95 $44.54 $44.97 $44.34 40,200
28/12/2022 $44.76 $45.00 $45.12 $44.53 59,000
23/12/2022 $44.95 $44.92 $45.04 $44.81 338,800
22/12/2022 $44.73 $44.93 $44.95 $44.00 65,400
21/12/2022 $45.56 $45.54 $45.65 $45.23 64,100
20/12/2022 $44.27 $44.18 $44.46 $43.96 76,600
19/12/2022 $43.47 $44.06 $44.17 $43.31 251,900
16/12/2022 $44.60 $44.08 $44.70 $43.98 320,400
15/12/2022 $42.98 $43.40 $43.49 $42.70 117,500
14/12/2022 $43.71 $44.18 $44.18 $43.45 284,400
Graphs are not available, please refer to the detailed table