Olympic Steel, Inc. - Price History
Monthly price history for ZEUS (Olympic Steel, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $70.55 | $70.55 |
| March 2024 | $70.88 | $70.88 |
| February 2024 | $67.87 | $68.02 |
| January 2024 | $67.43 | $67.58 |
| December 2023 | $66.55 | $66.70 |
| November 2023 | $56.40 | $56.53 |
| October 2023 | $50.54 | $50.77 |
| September 2023 | $55.96 | $56.21 |
| August 2023 | $53.28 | $53.52 |
| July 2023 | $55.41 | $55.79 |
| June 2023 | $48.67 | $49 |
| May 2023 | $41.54 | $41.82 |
| April 2023 | $46.12 | $46.57 |
| March 2023 | $51.70 | $52.21 |
| February 2023 | $51.99 | $52.50 |
| January 2023 | $43.70 | $44.24 |
| December 2022 | $33.17 | $33.58 |
| November 2022 | $34.66 | $35.09 |
| October 2022 | $26.81 | $27.21 |
| September 2022 | $22.47 | $22.81 |
| August 2022 | $25.93 | $26.32 |
| July 2022 | $29.19 | $29.73 |
| June 2022 | $25.28 | $25.75 |
| May 2022 | $33.55 | $34.17 |
| April 2022 | $33.62 | $34.33 |
| March 2022 | $37.67 | $38.46 |
| February 2022 | $26.22 | $26.77 |
| January 2022 | $20.78 | $21.29 |
| December 2021 | $22.94 | $23.50 |
| November 2021 | $19.87 | $20.35 |
| October 2021 | $26.30 | $26.97 |
| September 2021 | $23.76 | $24.36 |
| August 2021 | $26.59 | $27.26 |
| July 2021 | $29.35 | $30.12 |
| June 2021 | $28.64 | $29.39 |
| May 2021 | $34.84 | $35.75 |
| April 2021 | $28.30 | $29.05 |
| March 2021 | $28.69 | $29.45 |
| February 2021 | $17.38 | $17.84 |
| January 2021 | $13.28 | $13.65 |
| December 2020 | $12.97 | $13.33 |
| November 2020 | $14.44 | $14.84 |
| October 2020 | $11.09 | $11.41 |
| September 2020 | $11.04 | $11.36 |
| August 2020 | $10.69 | $11 |
| July 2020 | $10.26 | $10.58 |
| June 2020 | $11.40 | $11.75 |
| May 2020 | $10.70 | $11.03 |
| April 2020 | $9.14 | $9.44 |
| March 2020 | $10.02 | $10.35 |
| February 2020 | $11.66 | $12.05 |
| January 2020 | $14.21 | $14.70 |
| December 2019 | $17.32 | $17.92 |
| November 2019 | $16.20 | $16.76 |
| October 2019 | $14.46 | $14.98 |
| September 2019 | $13.90 | $14.40 |
| August 2019 | $10.38 | $10.75 |
| July 2019 | $12.12 | $12.58 |
| June 2019 | $13.15 | $13.65 |
| May 2019 | $11.93 | $12.38 |
| April 2019 | $15.60 | $16.22 |
| March 2019 | $15.27 | $15.87 |
| February 2019 | $18.68 | $19.42 |
| January 2019 | $18.52 | $19.27 |
| December 2018 | $13.71 | $14.27 |
| November 2018 | $17.64 | $18.36 |
| October 2018 | $18.10 | $18.86 |
| September 2018 | $20.04 | $20.87 |
| August 2018 | $21.16 | $22.04 |
| July 2018 | $21.21 | $22.11 |
| June 2018 | $19.58 | $20.41 |
| May 2018 | $22.18 | $23.13 |
| April 2018 | $22.47 | $23.45 |
| March 2018 | $19.65 | $20.51 |
| February 2018 | $21.59 | $22.53 |
| January 2018 | $22.32 | $23.31 |
| December 2017 | $20.58 | $21.49 |
| November 2017 | $19.07 | $19.92 |
| October 2017 | $18.06 | $18.88 |
| September 2017 | $21.04 | $22 |
| August 2017 | $17.46 | $18.25 |
| July 2017 | $16.33 | $17.09 |
| June 2017 | $18.61 | $19.48 |
| May 2017 | $15.74 | $16.47 |
| April 2017 | $21.52 | $22.55 |
| March 2017 | $17.71 | $18.56 |
| February 2017 | $23.07 | $24.18 |
| January 2017 | $21.45 | $22.50 |
| December 2016 | $23.10 | $24.23 |
| November 2016 | $23.31 | $24.45 |
| October 2016 | $22 | $23.09 |
| September 2016 | $21.05 | $22.10 |
| August 2016 | $18.42 | $19.33 |
| July 2016 | $27.28 | $28.66 |
| June 2016 | $25.99 | $27.31 |
| May 2016 | $22.57 | $23.71 |
| April 2016 | $21.51 | $22.62 |
| March 2016 | $16.46 | $17.31 |
| February 2016 | $10.19 | $10.72 |
| January 2016 | $8.86 | $9.34 |
| December 2015 | $10.99 | $11.58 |
| November 2015 | $10.69 | $11.26 |
| October 2015 | $9.07 | $9.57 |
| September 2015 | $9.43 | $9.95 |
| August 2015 | $12.27 | $12.95 |
| July 2015 | $11.46 | $12.12 |
| June 2015 | $16.50 | $17.44 |
| May 2015 | $16.59 | $17.54 |
| April 2015 | $10.35 | $10.95 |
| March 2015 | $12.72 | $13.46 |
| February 2015 | $14.26 | $15.09 |
| January 2015 | $12.94 | $13.71 |
| December 2014 | $16.78 | $17.78 |
| November 2014 | $15.34 | $16.26 |
| October 2014 | $18.96 | $20.12 |
| September 2014 | $19.39 | $20.57 |
| August 2014 | $22.66 | $24.04 |
| July 2014 | $20.65 | $21.93 |
| June 2014 | $23.31 | $24.75 |
| May 2014 | $22.28 | $23.66 |
| April 2014 | $24.80 | $26.36 |
| March 2014 | $27 | $28.70 |
| February 2014 | $25.88 | $27.51 |
| January 2014 | $26.03 | $27.69 |
| December 2013 | $27.25 | $28.98 |
| November 2013 | $26.39 | $28.07 |
| October 2013 | $25.71 | $27.37 |
| September 2013 | $26.10 | $27.78 |
| August 2013 | $24.41 | $25.98 |
| July 2013 | $26.14 | $27.85 |
| June 2013 | $23 | $24.50 |
| May 2013 | $23.78 | $25.33 |
| April 2013 | $18.76 | $20 |
| March 2013 | $22.42 | $23.90 |
| February 2013 | $19.39 | $20.67 |
| January 2013 | $19.69 | $21.01 |
| December 2012 | $20.75 | $22.14 |
| November 2012 | $18.53 | $19.77 |
| October 2012 | $16.85 | $18 |
| September 2012 | $15.80 | $16.88 |
| August 2012 | $14.75 | $15.76 |
| July 2012 | $14.63 | $15.65 |
| June 2012 | $15.35 | $16.42 |
| May 2012 | $15.50 | $16.58 |
| April 2012 | $19.73 | $21.13 |
| March 2012 | $22.41 | $24 |
| February 2012 | $21.89 | $23.44 |
| January 2012 | $24.11 | $25.84 |
| December 2011 | $21.76 | $23.32 |
| November 2011 | $22.15 | $23.74 |
| October 2011 | $19.06 | $20.45 |
| September 2011 | $15.79 | $16.94 |
| August 2011 | $19.32 | $20.72 |
| July 2011 | $24.35 | $26.15 |
| June 2011 | $25.64 | $27.53 |
| May 2011 | $27.30 | $29.32 |
| April 2011 | $27.33 | $29.37 |
| March 2011 | $30.53 | $32.81 |
| February 2011 | $25.02 | $26.89 |
| January 2011 | $25.45 | $27.37 |
| December 2010 | $26.67 | $28.68 |
| November 2010 | $19.57 | $21.04 |
| October 2010 | $20.83 | $22.42 |
| September 2010 | $21.36 | $22.99 |
| August 2010 | $20.48 | $22.04 |
| July 2010 | $23.61 | $25.43 |
| June 2010 | $21.32 | $22.97 |
| May 2010 | $25.58 | $27.56 |
| April 2010 | $29.48 | $31.78 |
| March 2010 | $30.28 | $32.65 |
| February 2010 | $25.66 | $27.66 |
| January 2010 | $25.72 | $27.74 |
| December 2009 | $30.20 | $32.58 |
| November 2009 | $25.71 | $27.73 |
| October 2009 | $23.44 | $25.30 |
| September 2009 | $26.58 | $28.69 |
| August 2009 | $24.95 | $26.93 |
| July 2009 | $23.61 | $25.51 |
| June 2009 | $22.65 | $24.47 |
| May 2009 | $17.03 | $18.40 |
| April 2009 | $16.96 | $18.34 |
| March 2009 | $14.03 | $15.17 |
| February 2009 | $11.45 | $12.38 |
| January 2009 | $14.62 | $15.87 |
| December 2008 | $18.76 | $20.37 |
| November 2008 | $16.12 | $17.50 |
| October 2008 | $20.99 | $22.86 |
| September 2008 | $27.08 | $29.49 |
| August 2008 | $43.72 | $47.61 |
| July 2008 | $45.62 | $50.85 |
| June 2008 | $68.12 | $75.92 |
| May 2008 | $58.30 | $64.98 |
| April 2008 | $45.91 | $51.20 |
| March 2008 | $40.44 | $45.10 |
| February 2008 | $37.03 | $41.30 |
| January 2008 | $30.27 | $33.79 |
| December 2007 | $28.41 | $31.71 |
| November 2007 | $23.42 | $26.14 |
| October 2007 | $23.28 | $26.03 |
| September 2007 | $24.29 | $27.16 |
| August 2007 | $21.85 | $24.43 |
| July 2007 | $23.46 | $26.27 |
| June 2007 | $25.60 | $28.66 |
| May 2007 | $29.96 | $33.55 |
| April 2007 | $29.70 | $33.28 |
| March 2007 | $27.65 | $30.99 |
| February 2007 | $26.27 | $29.44 |
| January 2007 | $23.71 | $26.60 |
| December 2006 | $19.82 | $22.23 |
| November 2006 | $23.12 | $25.94 |
| October 2006 | $21.98 | $24.69 |
| September 2006 | $22.14 | $24.86 |
| August 2006 | $24.59 | $27.65 |
| July 2006 | $31.28 | $35.17 |
| June 2006 | $31.48 | $35.39 |
| May 2006 | $29.63 | $33.32 |
| April 2006 | $28 | $31.51 |
| March 2006 | $26.82 | $30.18 |
| February 2006 | $23.42 | $26.36 |
| January 2006 | $27.36 | $30.83 |
| December 2005 | $22.06 | $24.85 |
| November 2005 | $18.82 | $21.20 |
| October 2005 | $15.78 | $17.78 |
| September 2005 | $15.51 | $17.47 |
| August 2005 | $14.73 | $16.60 |
| July 2005 | $14.20 | $16 |
| June 2005 | $11.81 | $13.31 |
| May 2005 | $13.94 | $15.70 |
| April 2005 | $12.99 | $14.63 |
| March 2005 | $15.87 | $17.88 |
| February 2005 | $22.58 | $25.44 |
| January 2005 | $20.87 | $23.51 |
| December 2004 | $23.53 | $26.51 |
| November 2004 | $23.96 | $27 |
| October 2004 | $15.76 | $17.76 |
| September 2004 | $16.78 | $18.90 |
| August 2004 | $17.97 | $20.25 |
| July 2004 | $20.88 | $23.52 |
| June 2004 | $18.12 | $20.42 |
| May 2004 | $12.60 | $14.20 |
| April 2004 | $10.65 | $12 |
| March 2004 | $12.43 | $14 |
| February 2004 | $8.95 | $10.08 |
| January 2004 | $7.09 | $7.99 |
| December 2003 | $7.29 | $8.21 |
| November 2003 | $4.92 | $5.54 |
| October 2003 | $4.54 | $5.12 |
| September 2003 | $3.86 | $4.35 |
| August 2003 | $3.67 | $4.13 |
| July 2003 | $3.58 | $4.03 |
| June 2003 | $3.63 | $4.09 |
| May 2003 | $3.37 | $3.80 |
| April 2003 | $3.41 | $3.84 |
| March 2003 | $3.15 | $3.55 |
| February 2003 | $2.94 | $3.31 |
| January 2003 | $3.39 | $3.82 |
| December 2002 | $2.84 | $3.20 |
| November 2002 | $3.54 | $3.99 |
| October 2002 | $2.65 | $2.99 |
| September 2002 | $2.50 | $2.82 |
| August 2002 | $3.55 | $4 |
| July 2002 | $4.53 | $5.10 |
| June 2002 | $5.33 | $6 |
| May 2002 | $4.80 | $5.41 |
| April 2002 | $4.75 | $5.35 |
| March 2002 | $5.37 | $6.05 |
| February 2002 | $3.55 | $4 |
| January 2002 | $3.48 | $3.92 |
| December 2001 | $2.26 | $2.55 |
| November 2001 | $2.26 | $2.55 |
| October 2001 | $3.02 | $3.40 |
| September 2001 | $2.92 | $3.29 |
| August 2001 | $3.53 | $3.98 |
| July 2001 | $3.48 | $3.92 |
| June 2001 | $3.51 | $3.95 |
| May 2001 | $3.58 | $4.03 |
| April 2001 | $2.26 | $2.55 |
| March 2001 | $2.05 | $2.31 |
| February 2001 | $2.33 | $2.62 |
| January 2001 | $2 | $2.25 |
| December 2000 | $1.75 | $1.97 |
| November 2000 | $2.11 | $2.38 |
| October 2000 | $1.89 | $2.12 |
| September 2000 | $2.22 | $2.50 |
| August 2000 | $3 | $3.38 |
| July 2000 | $3.22 | $3.62 |
| June 2000 | $3.11 | $3.50 |
| May 2000 | $3.94 | $4.44 |
| April 2000 | $4.22 | $4.75 |
| March 2000 | $3.55 | $4 |
| February 2000 | $3.99 | $4.50 |
| January 2000 | $3.99 | $4.50 |
| December 1999 | $4.22 | $4.75 |
| November 1999 | $4.49 | $5.06 |
| October 1999 | $4.55 | $5.12 |
| September 1999 | $5.10 | $5.75 |
| August 1999 | $5.30 | $5.97 |
| July 1999 | $5.71 | $6.44 |
| June 1999 | $5.88 | $6.62 |
| May 1999 | $6.77 | $7.62 |
| April 1999 | $7.38 | $8.31 |
| March 1999 | $6.21 | $7 |
| February 1999 | $7.43 | $8.38 |
| January 1999 | $6.55 | $7.38 |
| December 1998 | $4.44 | $5 |
| November 1998 | $5.27 | $5.94 |
| October 1998 | $6.32 | $7.12 |
| September 1998 | $5.94 | $6.69 |
| August 1998 | $5.55 | $6.25 |
| July 1998 | $10.10 | $11.38 |
| June 1998 | $11.10 | $12.50 |
| May 1998 | $12.37 | $13.94 |
| April 1998 | $12.98 | $14.62 |
| March 1998 | $12.32 | $13.88 |
| February 1998 | $14.76 | $16.62 |
| January 1998 | $14.53 | $16.38 |
| December 1997 | $13.81 | $15.56 |
| November 1997 | $12.43 | $14 |
| October 1997 | $13.31 | $15 |
| September 1997 | $14.64 | $16.50 |
| August 1997 | $17.53 | $19.75 |
| July 1997 | $15.31 | $17.25 |
| June 1997 | $13.65 | $15.38 |
| May 1997 | $14.76 | $16.62 |
| April 1997 | $13.81 | $15.56 |
| March 1997 | $15.09 | $17 |
| February 1997 | $16.98 | $19.12 |
| January 1997 | $19.19 | $21.62 |
| December 1996 | $22.52 | $25.38 |
| November 1996 | $21.41 | $24.12 |
| October 1996 | $22.19 | $25 |
| September 1996 | $23.85 | $26.88 |
| August 1996 | $21.75 | $24.50 |
| July 1996 | $26.30 | $29.62 |
| June 1996 | $24.74 | $27.88 |
| May 1996 | $16.42 | $18.50 |
| April 1996 | $12.65 | $14.25 |
| March 1996 | $9.43 | $10.62 |
| February 1996 | $7.77 | $8.75 |
| January 1996 | $8.21 | $9.25 |
| December 1995 | $7.77 | $8.75 |
| November 1995 | $7.88 | $8.88 |
| October 1995 | $7.21 | $8.12 |
| September 1995 | $8.54 | $9.62 |
| August 1995 | $8.99 | $10.12 |
| July 1995 | $8.54 | $9.62 |
| June 1995 | $8.21 | $9.25 |
| May 1995 | $8.99 | $10.12 |
| April 1995 | $8.65 | $9.75 |
| March 1995 | $9.10 | $10.25 |
| February 1995 | $9.32 | $10.50 |
| January 1995 | $9.76 | $11 |
| December 1994 | $9.32 | $10.50 |
| November 1994 | $10.21 | $11.50 |
| October 1994 | $13.09 | $14.75 |
| September 1994 | $11.54 | $13 |
| August 1994 | $10.65 | $12 |
| July 1994 | $12.43 | $14 |
| June 1994 | $9.32 | $10.50 |
| May 1994 | $11.10 | $12.50 |
| April 1994 | $10.43 | $11.75 |
| March 1994 | $11.65 | $13.12 |
ZEUS
Price: $67.61
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.89%
Payout Ratio: 16.90%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 3.85 USD
P/E Ratio: 18.68
Exchange: NMS
Sector: Basic Materials
Industry: Steel
Volume: 15020
Ebitda: 9.6 millionMarket Capitalization: 759.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.08%