Olympic Steel, Inc. ( ZEUS) - Price History
Stock symbol ZEUS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ZEUS (Olympic Steel, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $47.86 | $47.86 |
| February 2026 | $47.86 | $47.86 |
| January 2026 | $48.09 | $48.09 |
| December 2025 | $42.78 | $42.78 |
| November 2025 | $38.73 | $38.89 |
| October 2025 | $36.85 | $37 |
| September 2025 | $30.32 | $30.45 |
| August 2025 | $33.41 | $33.71 |
| July 2025 | $30.82 | $31.10 |
| June 2025 | $32.30 | $32.59 |
| May 2025 | $29.23 | $29.65 |
| April 2025 | $31.79 | $32.25 |
| March 2025 | $31.07 | $31.52 |
| February 2025 | $32.59 | $33.22 |
| January 2025 | $33.81 | $34.47 |
| December 2024 | $32.18 | $32.81 |
| November 2024 | $41.33 | $42.28 |
| October 2024 | $35.07 | $35.88 |
| September 2024 | $38.12 | $39 |
| August 2024 | $39.20 | $40.10 |
| July 2024 | $49.35 | $50.68 |
| June 2024 | $43.66 | $44.83 |
| May 2024 | $50.63 | $52.14 |
| April 2024 | $61.73 | $63.57 |
| March 2024 | $68.83 | $70.88 |
| February 2024 | $65.90 | $68.02 |
| January 2024 | $65.48 | $67.58 |
| December 2023 | $64.63 | $66.70 |
| November 2023 | $54.77 | $56.53 |
| October 2023 | $49.08 | $50.77 |
| September 2023 | $54.34 | $56.21 |
| August 2023 | $51.74 | $53.52 |
| July 2023 | $53.81 | $55.79 |
| June 2023 | $47.26 | $49 |
| May 2023 | $40.33 | $41.82 |
| April 2023 | $44.78 | $46.57 |
| March 2023 | $50.20 | $52.21 |
| February 2023 | $50.48 | $52.50 |
| January 2023 | $42.43 | $44.24 |
| December 2022 | $32.21 | $33.58 |
| November 2022 | $33.66 | $35.09 |
| October 2022 | $26.03 | $27.21 |
| September 2022 | $21.82 | $22.81 |
| August 2022 | $25.18 | $26.32 |
| July 2022 | $28.35 | $29.73 |
| June 2022 | $24.55 | $25.75 |
| May 2022 | $32.58 | $34.17 |
| April 2022 | $32.65 | $34.33 |
| March 2022 | $36.58 | $38.46 |
| February 2022 | $25.46 | $26.77 |
| January 2022 | $20.18 | $21.29 |
| December 2021 | $22.28 | $23.50 |
| November 2021 | $19.29 | $20.35 |
| October 2021 | $25.54 | $26.97 |
| September 2021 | $23.07 | $24.36 |
| August 2021 | $25.82 | $27.26 |
| July 2021 | $28.50 | $30.12 |
| June 2021 | $27.81 | $29.39 |
| May 2021 | $33.83 | $35.75 |
| April 2021 | $27.48 | $29.05 |
| March 2021 | $27.86 | $29.45 |
| February 2021 | $16.87 | $17.84 |
| January 2021 | $12.90 | $13.65 |
| December 2020 | $12.59 | $13.33 |
| November 2020 | $14.02 | $14.84 |
| October 2020 | $10.77 | $11.41 |
| September 2020 | $10.72 | $11.36 |
| August 2020 | $10.38 | $11 |
| July 2020 | $9.96 | $10.58 |
| June 2020 | $11.07 | $11.75 |
| May 2020 | $10.39 | $11.03 |
| April 2020 | $8.87 | $9.44 |
| March 2020 | $9.73 | $10.35 |
| February 2020 | $11.33 | $12.05 |
| January 2020 | $13.80 | $14.70 |
| December 2019 | $16.82 | $17.92 |
| November 2019 | $15.73 | $16.76 |
| October 2019 | $14.04 | $14.98 |
| September 2019 | $13.50 | $14.40 |
| August 2019 | $10.08 | $10.75 |
| July 2019 | $11.77 | $12.58 |
| June 2019 | $12.77 | $13.65 |
| May 2019 | $11.58 | $12.38 |
| April 2019 | $15.15 | $16.22 |
| March 2019 | $14.82 | $15.87 |
| February 2019 | $18.14 | $19.42 |
| January 2019 | $17.98 | $19.27 |
| December 2018 | $13.32 | $14.27 |
| November 2018 | $17.13 | $18.36 |
| October 2018 | $17.58 | $18.86 |
| September 2018 | $19.46 | $20.87 |
| August 2018 | $20.54 | $22.04 |
| July 2018 | $20.59 | $22.11 |
| June 2018 | $19.01 | $20.41 |
| May 2018 | $21.54 | $23.13 |
| April 2018 | $21.82 | $23.45 |
| March 2018 | $19.08 | $20.51 |
| February 2018 | $20.96 | $22.53 |
| January 2018 | $21.67 | $23.31 |
| December 2017 | $19.98 | $21.49 |
| November 2017 | $18.52 | $19.92 |
| October 2017 | $17.54 | $18.88 |
| September 2017 | $20.43 | $22 |
| August 2017 | $16.95 | $18.25 |
| July 2017 | $15.86 | $17.09 |
| June 2017 | $18.07 | $19.48 |
| May 2017 | $15.28 | $16.47 |
| April 2017 | $20.90 | $22.55 |
| March 2017 | $17.20 | $18.56 |
| February 2017 | $22.41 | $24.18 |
| January 2017 | $20.83 | $22.50 |
| December 2016 | $22.43 | $24.23 |
| November 2016 | $22.64 | $24.45 |
| October 2016 | $21.36 | $23.09 |
| September 2016 | $20.44 | $22.10 |
| August 2016 | $17.88 | $19.33 |
| July 2016 | $26.49 | $28.66 |
| June 2016 | $25.24 | $27.31 |
| May 2016 | $21.91 | $23.71 |
| April 2016 | $20.89 | $22.62 |
| March 2016 | $15.98 | $17.31 |
| February 2016 | $9.90 | $10.72 |
| January 2016 | $8.61 | $9.34 |
| December 2015 | $10.67 | $11.58 |
| November 2015 | $10.38 | $11.26 |
| October 2015 | $8.80 | $9.57 |
| September 2015 | $9.15 | $9.95 |
| August 2015 | $11.91 | $12.95 |
| July 2015 | $11.13 | $12.12 |
| June 2015 | $16.02 | $17.44 |
| May 2015 | $16.11 | $17.54 |
| April 2015 | $10.05 | $10.95 |
| March 2015 | $12.35 | $13.46 |
| February 2015 | $13.85 | $15.09 |
| January 2015 | $12.56 | $13.71 |
| December 2014 | $16.29 | $17.78 |
| November 2014 | $14.90 | $16.26 |
| October 2014 | $18.41 | $20.12 |
| September 2014 | $18.82 | $20.57 |
| August 2014 | $22 | $24.04 |
| July 2014 | $20.05 | $21.93 |
| June 2014 | $22.63 | $24.75 |
| May 2014 | $21.64 | $23.66 |
| April 2014 | $24.08 | $26.36 |
| March 2014 | $26.22 | $28.70 |
| February 2014 | $25.13 | $27.51 |
| January 2014 | $25.28 | $27.69 |
| December 2013 | $26.46 | $28.98 |
| November 2013 | $25.63 | $28.07 |
| October 2013 | $24.97 | $27.37 |
| September 2013 | $25.34 | $27.78 |
| August 2013 | $23.70 | $25.98 |
| July 2013 | $25.39 | $27.85 |
| June 2013 | $22.33 | $24.50 |
| May 2013 | $23.09 | $25.33 |
| April 2013 | $18.22 | $20 |
| March 2013 | $21.77 | $23.90 |
| February 2013 | $18.83 | $20.67 |
| January 2013 | $19.12 | $21.01 |
| December 2012 | $20.15 | $22.14 |
| November 2012 | $17.99 | $19.77 |
| October 2012 | $16.36 | $18 |
| September 2012 | $15.34 | $16.88 |
| August 2012 | $14.33 | $15.76 |
| July 2012 | $14.21 | $15.65 |
| June 2012 | $14.91 | $16.42 |
| May 2012 | $15.05 | $16.58 |
| April 2012 | $19.16 | $21.13 |
| March 2012 | $21.76 | $24 |
| February 2012 | $21.26 | $23.44 |
| January 2012 | $23.41 | $25.84 |
| December 2011 | $21.13 | $23.32 |
| November 2011 | $21.51 | $23.74 |
| October 2011 | $18.51 | $20.45 |
| September 2011 | $15.33 | $16.94 |
| August 2011 | $18.76 | $20.72 |
| July 2011 | $23.65 | $26.15 |
| June 2011 | $24.90 | $27.53 |
| May 2011 | $26.51 | $29.32 |
| April 2011 | $26.54 | $29.37 |
| March 2011 | $29.65 | $32.81 |
| February 2011 | $24.30 | $26.89 |
| January 2011 | $24.72 | $27.37 |
| December 2010 | $25.90 | $28.68 |
| November 2010 | $19 | $21.04 |
| October 2010 | $20.23 | $22.42 |
| September 2010 | $20.74 | $22.99 |
| August 2010 | $19.88 | $22.04 |
| July 2010 | $22.92 | $25.43 |
| June 2010 | $20.70 | $22.97 |
| May 2010 | $24.84 | $27.56 |
| April 2010 | $28.62 | $31.78 |
| March 2010 | $29.41 | $32.65 |
| February 2010 | $24.91 | $27.66 |
| January 2010 | $24.97 | $27.74 |
| December 2009 | $29.33 | $32.58 |
| November 2009 | $24.96 | $27.73 |
| October 2009 | $22.76 | $25.30 |
| September 2009 | $25.81 | $28.69 |
| August 2009 | $24.22 | $26.93 |
| July 2009 | $22.93 | $25.51 |
| June 2009 | $22 | $24.47 |
| May 2009 | $16.54 | $18.40 |
| April 2009 | $16.46 | $18.34 |
| March 2009 | $13.62 | $15.17 |
| February 2009 | $11.12 | $12.38 |
| January 2009 | $14.19 | $15.87 |
| December 2008 | $18.22 | $20.37 |
| November 2008 | $15.65 | $17.50 |
| October 2008 | $20.38 | $22.86 |
| September 2008 | $26.29 | $29.49 |
| August 2008 | $42.45 | $47.61 |
| July 2008 | $44.30 | $50.85 |
| June 2008 | $66.15 | $75.92 |
| May 2008 | $56.62 | $64.98 |
| April 2008 | $44.58 | $51.20 |
| March 2008 | $39.27 | $45.10 |
| February 2008 | $35.96 | $41.30 |
| January 2008 | $29.39 | $33.79 |
| December 2007 | $27.58 | $31.71 |
| November 2007 | $22.74 | $26.14 |
| October 2007 | $22.61 | $26.03 |
| September 2007 | $23.59 | $27.16 |
| August 2007 | $21.22 | $24.43 |
| July 2007 | $22.78 | $26.27 |
| June 2007 | $24.85 | $28.66 |
| May 2007 | $29.09 | $33.55 |
| April 2007 | $28.83 | $33.28 |
| March 2007 | $26.85 | $30.99 |
| February 2007 | $25.50 | $29.44 |
| January 2007 | $23.02 | $26.60 |
| December 2006 | $19.24 | $22.23 |
| November 2006 | $22.45 | $25.94 |
| October 2006 | $21.34 | $24.69 |
| September 2006 | $21.49 | $24.86 |
| August 2006 | $23.87 | $27.65 |
| July 2006 | $30.37 | $35.17 |
| June 2006 | $30.56 | $35.39 |
| May 2006 | $28.77 | $33.32 |
| April 2006 | $27.18 | $31.51 |
| March 2006 | $26.03 | $30.18 |
| February 2006 | $22.74 | $26.36 |
| January 2006 | $26.57 | $30.83 |
| December 2005 | $21.41 | $24.85 |
| November 2005 | $18.27 | $21.20 |
| October 2005 | $15.32 | $17.78 |
| September 2005 | $15.05 | $17.47 |
| August 2005 | $14.30 | $16.60 |
| July 2005 | $13.79 | $16 |
| June 2005 | $11.47 | $13.31 |
| May 2005 | $13.53 | $15.70 |
| April 2005 | $12.61 | $14.63 |
| March 2005 | $15.41 | $17.88 |
| February 2005 | $21.92 | $25.44 |
| January 2005 | $20.26 | $23.51 |
| December 2004 | $22.84 | $26.51 |
| November 2004 | $23.26 | $27 |
| October 2004 | $15.30 | $17.76 |
| September 2004 | $16.29 | $18.90 |
| August 2004 | $17.45 | $20.25 |
| July 2004 | $20.27 | $23.52 |
| June 2004 | $17.60 | $20.42 |
| May 2004 | $12.24 | $14.20 |
| April 2004 | $10.34 | $12 |
| March 2004 | $12.06 | $14 |
| February 2004 | $8.69 | $10.08 |
| January 2004 | $6.88 | $7.99 |
| December 2003 | $7.07 | $8.21 |
| November 2003 | $4.77 | $5.54 |
| October 2003 | $4.41 | $5.12 |
| September 2003 | $3.75 | $4.35 |
| August 2003 | $3.56 | $4.13 |
| July 2003 | $3.47 | $4.03 |
| June 2003 | $3.52 | $4.09 |
| May 2003 | $3.27 | $3.80 |
| April 2003 | $3.31 | $3.84 |
| March 2003 | $3.06 | $3.55 |
| February 2003 | $2.85 | $3.31 |
| January 2003 | $3.29 | $3.82 |
| December 2002 | $2.76 | $3.20 |
| November 2002 | $3.44 | $3.99 |
| October 2002 | $2.58 | $2.99 |
| September 2002 | $2.43 | $2.82 |
| August 2002 | $3.45 | $4 |
| July 2002 | $4.39 | $5.10 |
| June 2002 | $5.17 | $6 |
| May 2002 | $4.66 | $5.41 |
| April 2002 | $4.61 | $5.35 |
| March 2002 | $5.21 | $6.05 |
| February 2002 | $3.45 | $4 |
| January 2002 | $3.38 | $3.92 |
| December 2001 | $2.20 | $2.55 |
| November 2001 | $2.20 | $2.55 |
| October 2001 | $2.93 | $3.40 |
| September 2001 | $2.84 | $3.29 |
| August 2001 | $3.43 | $3.98 |
| July 2001 | $3.38 | $3.92 |
| June 2001 | $3.40 | $3.95 |
| May 2001 | $3.47 | $4.03 |
| April 2001 | $2.20 | $2.55 |
| March 2001 | $1.99 | $2.31 |
| February 2001 | $2.26 | $2.62 |
| January 2001 | $1.94 | $2.25 |
| December 2000 | $1.70 | $1.97 |
| November 2000 | $2.05 | $2.38 |
| October 2000 | $1.83 | $2.12 |
| September 2000 | $2.15 | $2.50 |
| August 2000 | $2.91 | $3.38 |
| July 2000 | $3.12 | $3.62 |
| June 2000 | $3.02 | $3.50 |
| May 2000 | $3.82 | $4.44 |
| April 2000 | $4.09 | $4.75 |
| March 2000 | $3.45 | $4 |
| February 2000 | $3.88 | $4.50 |
| January 2000 | $3.88 | $4.50 |
| December 1999 | $4.09 | $4.75 |
| November 1999 | $4.36 | $5.06 |
| October 1999 | $4.42 | $5.12 |
| September 1999 | $4.96 | $5.75 |
| August 1999 | $5.14 | $5.97 |
| July 1999 | $5.55 | $6.44 |
| June 1999 | $5.71 | $6.62 |
| May 1999 | $6.57 | $7.62 |
| April 1999 | $7.16 | $8.31 |
| March 1999 | $6.03 | $7 |
| February 1999 | $7.22 | $8.38 |
| January 1999 | $6.36 | $7.38 |
| December 1998 | $4.31 | $5 |
| November 1998 | $5.12 | $5.94 |
| October 1998 | $6.14 | $7.12 |
| September 1998 | $5.76 | $6.69 |
| August 1998 | $5.39 | $6.25 |
| July 1998 | $9.80 | $11.38 |
| June 1998 | $10.77 | $12.50 |
| May 1998 | $12.01 | $13.94 |
| April 1998 | $12.60 | $14.62 |
| March 1998 | $11.96 | $13.88 |
| February 1998 | $14.32 | $16.62 |
| January 1998 | $14.11 | $16.38 |
| December 1997 | $13.41 | $15.56 |
| November 1997 | $12.06 | $14 |
| October 1997 | $12.92 | $15 |
| September 1997 | $14.22 | $16.50 |
| August 1997 | $17.02 | $19.75 |
| July 1997 | $14.86 | $17.25 |
| June 1997 | $13.25 | $15.38 |
| May 1997 | $14.32 | $16.62 |
| April 1997 | $13.41 | $15.56 |
| March 1997 | $14.65 | $17 |
| February 1997 | $16.48 | $19.12 |
| January 1997 | $18.63 | $21.62 |
| December 1996 | $21.86 | $25.38 |
| November 1996 | $20.79 | $24.12 |
| October 1996 | $21.54 | $25 |
| September 1996 | $23.16 | $26.88 |
| August 1996 | $21.11 | $24.50 |
| July 1996 | $25.53 | $29.62 |
| June 1996 | $24.02 | $27.88 |
| May 1996 | $15.94 | $18.50 |
| April 1996 | $12.28 | $14.25 |
| March 1996 | $9.16 | $10.62 |
| February 1996 | $7.54 | $8.75 |
| January 1996 | $7.97 | $9.25 |
| December 1995 | $7.54 | $8.75 |
| November 1995 | $7.65 | $8.88 |
| October 1995 | $7 | $8.12 |
| September 1995 | $8.29 | $9.62 |
| August 1995 | $8.72 | $10.12 |
| July 1995 | $8.29 | $9.62 |
| June 1995 | $7.97 | $9.25 |
| May 1995 | $8.72 | $10.12 |
| April 1995 | $8.40 | $9.75 |
| March 1995 | $8.83 | $10.25 |
| February 1995 | $9.05 | $10.50 |
| January 1995 | $9.48 | $11 |
| December 1994 | $9.05 | $10.50 |
| November 1994 | $9.91 | $11.50 |
| October 1994 | $12.71 | $14.75 |
| September 1994 | $11.20 | $13 |
| August 1994 | $10.34 | $12 |
| July 1994 | $12.06 | $14 |
| June 1994 | $9.05 | $10.50 |
| May 1994 | $10.77 | $12.50 |
| April 1994 | $10.12 | $11.75 |
| March 1994 | $11.31 | $13.12 |
ZEUS
Price: $47.86
52 week price:
Forward Dividend Yield: 1.34%
Payout Ratio: 19.54%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 40.91
Exchange: NMS
Sector: Basic Materials
Industry: Steel
Country: United States
Volume: 15020
Ebitda: 9.6 millionMarket Capitalization: 539.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 21.85%
DGR5: 30.00%
DGR10: 30.00%