Advertisement
Advertisement
Steel Dynamics Inc. (SD5.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 07:07PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 110.98 | 110.98 | 109.08 | 109.08 | 109.08 | - |
| Jan 26, 2023 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
| Jan 25, 2023 | 97.89 | 99.06 | 97.89 | 99.06 | 99.06 | - |
| Jan 24, 2023 | 97.96 | 97.96 | 97.91 | 97.91 | 97.91 | - |
| Jan 23, 2023 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
| Jan 20, 2023 | 98.24 | 98.92 | 98.24 | 98.76 | 98.76 | 20 |
| Jan 19, 2023 | 98.99 | 98.99 | 98.06 | 98.34 | 98.34 | - |
| Jan 18, 2023 | 101.20 | 102.68 | 100.94 | 100.94 | 100.94 | 300 |
| Jan 17, 2023 | 101.34 | 101.98 | 101.34 | 101.52 | 101.52 | - |
| Jan 16, 2023 | 101.78 | 101.90 | 101.58 | 101.58 | 101.58 | - |
| Jan 13, 2023 | 100.62 | 103.34 | 100.62 | 103.34 | 103.34 | 10 |
| Jan 12, 2023 | 101.14 | 101.76 | 101.14 | 101.76 | 101.76 | - |
| Jan 11, 2023 | 98.39 | 101.16 | 98.39 | 101.16 | 101.16 | - |
| Jan 10, 2023 | 93.38 | 93.38 | 93.13 | 93.13 | 93.13 | - |
| Jan 09, 2023 | 95.29 | 95.65 | 95.29 | 95.55 | 95.55 | - |
| Jan 06, 2023 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| Jan 05, 2023 | 91.98 | 92.09 | 91.79 | 92.09 | 92.09 | - |
| Jan 04, 2023 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| Jan 03, 2023 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
| Jan 02, 2023 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
| Dec 30, 2022 | 91.23 | 91.23 | 89.83 | 89.83 | 89.83 | 135 |
| Dec 29, 2022 | 92.81 | 92.93 | 92.81 | 92.93 | 92.93 | - |
| Dec 28, 2022 | 95.89 | 95.98 | 95.87 | 95.87 | 95.87 | - |
| Dec 27, 2022 | 95.24 | 98.00 | 95.24 | 96.63 | 96.63 | 10 |
| Dec 23, 2022 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
| Dec 22, 2022 | 97.65 | 97.71 | 95.97 | 95.97 | 95.97 | 20 |
| Dec 21, 2022 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
| Dec 20, 2022 | 95.09 | 97.99 | 95.09 | 97.99 | 97.99 | - |
| Dec 19, 2022 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| Dec 16, 2022 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Dec 15, 2022 | 100.94 | 100.94 | 100.70 | 100.70 | 100.70 | - |
| Dec 14, 2022 | 103.04 | 103.04 | 101.54 | 101.54 | 101.54 | - |
| Dec 13, 2022 | 103.04 | 105.06 | 103.04 | 104.32 | 104.32 | - |
| Dec 12, 2022 | 102.00 | 104.06 | 102.00 | 104.06 | 104.06 | - |
| Dec 09, 2022 | 103.24 | 104.34 | 103.24 | 104.34 | 104.34 | - |
| Dec 08, 2022 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
| Dec 07, 2022 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| Dec 06, 2022 | 100.70 | 100.70 | 99.44 | 99.44 | 99.44 | - |
| Dec 05, 2022 | 102.54 | 105.26 | 102.54 | 105.26 | 105.26 | 145 |
| Dec 02, 2022 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| Dec 01, 2022 | 98.42 | 98.42 | 97.64 | 97.64 | 97.64 | - |
| Nov 30, 2022 | 98.43 | 98.43 | 98.42 | 98.42 | 98.42 | - |
| Nov 29, 2022 | 98.51 | 100.28 | 98.51 | 99.74 | 99.74 | - |
| Nov 28, 2022 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Nov 25, 2022 | 98.87 | 99.20 | 98.87 | 99.20 | 99.20 | 200 |
| Nov 24, 2022 | 98.72 | 99.14 | 98.72 | 99.01 | 99.01 | - |
| Nov 23, 2022 | 102.50 | 104.86 | 101.16 | 101.16 | 101.16 | 900 |
| Nov 22, 2022 | 99.43 | 102.92 | 99.43 | 102.40 | 102.40 | - |
| Nov 21, 2022 | 96.87 | 98.50 | 96.87 | 97.59 | 97.59 | 600 |
| Nov 18, 2022 | 96.20 | 98.50 | 96.20 | 98.50 | 98.50 | 50 |
| Nov 17, 2022 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| Nov 16, 2022 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
| Nov 15, 2022 | 96.47 | 96.47 | 95.77 | 95.77 | 95.77 | - |
| Nov 14, 2022 | 92.55 | 96.52 | 92.25 | 96.52 | 96.52 | - |
| Nov 11, 2022 | 94.34 | 98.34 | 94.13 | 94.13 | 94.13 | 122 |
| Nov 10, 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Nov 09, 2022 | 95.05 | 95.05 | 94.75 | 94.75 | 94.75 | - |
| Nov 08, 2022 | 94.99 | 96.34 | 94.99 | 96.34 | 96.34 | 41 |
| Nov 07, 2022 | 95.03 | 95.38 | 95.03 | 95.33 | 95.33 | - |
| Nov 04, 2022 | 93.01 | 93.18 | 93.01 | 93.18 | 93.18 | 295 |
| Nov 03, 2022 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
| Nov 02, 2022 | 97.03 | 97.03 | 96.69 | 96.69 | 96.69 | 20 |
| Nov 01, 2022 | 94.16 | 97.32 | 94.16 | 97.32 | 97.32 | - |
| Oct 31, 2022 | 94.08 | 95.35 | 94.08 | 95.35 | 95.35 | - |
| Oct 28, 2022 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
| Oct 27, 2022 | 96.83 | 97.23 | 96.23 | 97.23 | 97.23 | - |
| Oct 26, 2022 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
| Oct 25, 2022 | 96.45 | 98.09 | 96.45 | 98.09 | 98.09 | 150 |
| Oct 24, 2022 | 93.26 | 96.18 | 93.26 | 96.18 | 96.18 | 148 |
| Oct 21, 2022 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
| Oct 20, 2022 | 82.09 | 82.09 | 81.90 | 81.90 | 81.90 | - |
| Oct 19, 2022 | 82.48 | 83.44 | 82.48 | 83.44 | 83.44 | 62 |
| Oct 18, 2022 | 81.47 | 83.22 | 81.47 | 83.22 | 83.22 | - |
| Oct 17, 2022 | 79.72 | 79.82 | 79.72 | 79.82 | 79.82 | - |
| Oct 14, 2022 | 82.47 | 82.47 | 81.09 | 81.09 | 81.09 | - |
| Oct 13, 2022 | 80.49 | 81.07 | 80.49 | 81.07 | 81.07 | - |
| Oct 12, 2022 | 81.00 | 81.18 | 81.00 | 81.17 | 81.17 | - |
| Oct 11, 2022 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| Oct 10, 2022 | 76.99 | 79.63 | 76.99 | 79.63 | 79.63 | - |
| Oct 07, 2022 | 77.83 | 77.98 | 77.50 | 77.98 | 77.98 | - |
| Oct 06, 2022 | 77.96 | 79.22 | 77.96 | 79.22 | 79.22 | 2,699 |
| Oct 05, 2022 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| Oct 04, 2022 | 76.55 | 77.60 | 76.55 | 77.51 | 77.51 | 96 |
| Oct 03, 2022 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Sep 30, 2022 | 71.16 | 73.71 | 71.16 | 72.56 | 72.56 | - |
| Sep 29, 2022 | 73.89 | 73.89 | 71.27 | 71.97 | 71.97 | 20 |
| Sep 28, 2022 | 73.13 | 74.53 | 73.13 | 74.53 | 74.53 | - |
| Sep 27, 2022 | 71.96 | 74.09 | 71.96 | 73.96 | 73.96 | 160 |
| Sep 26, 2022 | 71.56 | 73.63 | 70.20 | 72.49 | 72.49 | 717 |
| Sep 23, 2022 | 73.00 | 73.00 | 71.21 | 72.26 | 72.26 | 557 |
| Sep 22, 2022 | 74.57 | 74.94 | 74.48 | 74.48 | 74.48 | 40 |
| Sep 21, 2022 | 75.58 | 77.05 | 75.58 | 77.05 | 77.05 | - |
| Sep 20, 2022 | 76.36 | 76.36 | 75.51 | 75.53 | 75.53 | - |
| Sep 19, 2022 | 74.19 | 74.19 | 74.02 | 74.02 | 74.02 | 400 |
| Sep 16, 2022 | 75.14 | 75.14 | 74.79 | 74.79 | 74.79 | - |
| Sep 15, 2022 | 74.07 | 76.25 | 73.96 | 75.82 | 75.82 | - |
| Sep 14, 2022 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| Sep 13, 2022 | 81.73 | 81.73 | 81.31 | 81.31 | 81.31 | - |
| Sep 12, 2022 | 84.96 | 86.32 | 83.56 | 83.56 | 83.56 | 25 |
| Sep 09, 2022 | 81.84 | 82.04 | 81.84 | 82.04 | 82.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
