STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201740.0140.4239.4939.8539.855,505,897
Dec 14, 201740.7041.6639.8339.8439.842,562,700
Dec 13, 201740.5841.2740.2141.1841.182,507,900
Dec 12, 201740.6140.9540.3140.6440.642,117,600
Dec 11, 201741.0941.0940.0840.7040.702,507,500
Dec 08, 201739.9741.1039.8240.7040.703,470,400
Dec 07, 201739.3339.8439.1639.7439.742,434,200
Dec 06, 201738.8640.1838.8639.2139.212,135,300
Dec 05, 201738.5339.2338.3038.7338.732,505,000
Dec 04, 201738.6240.4138.6239.7939.795,236,900
Dec 01, 201738.6139.0837.4538.3238.323,084,000
Nov 30, 201737.9238.8537.7538.5038.502,858,200
Nov 29, 201737.2138.6337.2137.8737.873,032,400
Nov 28, 201737.3837.4336.5637.1637.163,865,100
Nov 27, 201737.5537.5636.6737.3637.362,366,400
Nov 24, 201737.8337.9937.4837.4937.49741,700
Nov 22, 201737.6138.0037.4737.7237.721,193,800
Nov 21, 201737.7037.8537.4537.5037.50858,500
Nov 20, 201736.9337.4036.4437.3337.331,386,000
Nov 17, 201736.9137.0636.6036.8536.851,116,200
Nov 16, 201737.1637.2436.7036.9536.951,374,800
Nov 15, 201736.2437.1535.8037.0237.022,661,100
Nov 14, 201737.1037.2436.2636.5536.552,477,000
Nov 13, 201736.8837.6136.8737.3537.351,439,600
Nov 10, 201737.3037.7136.9837.2337.233,209,800
Nov 09, 201737.2737.5236.7737.1937.192,461,100
Nov 08, 201737.2437.8737.0037.7737.771,982,000
Nov 07, 201737.7137.7137.1637.3937.391,141,400
Nov 06, 201737.7238.1037.4637.6137.612,083,300
Nov 03, 201737.5037.6637.0737.5137.512,284,100
Nov 02, 201738.0038.4337.4637.5037.502,261,300
Nov 01, 201738.1338.8737.6137.9837.983,819,300
Oct 31, 201737.5537.6337.0837.2137.212,826,100
Oct 30, 201738.4838.5537.6137.7437.742,356,700
Oct 27, 201738.7538.9338.3638.6738.672,189,100
Oct 26, 201738.9939.1538.5538.8938.891,696,900
Oct 25, 201739.4039.4038.5938.7338.732,799,800
Oct 24, 201739.2339.7538.9439.5539.552,373,200
Oct 23, 201738.9639.3338.4238.8338.832,628,700
Oct 20, 201738.2439.0037.9338.9038.904,085,800
Oct 19, 201736.2637.9235.4837.7837.784,709,800
Oct 18, 201736.1636.6136.1636.4436.443,342,100
Oct 17, 201736.3136.6836.0736.1736.171,911,900
Oct 16, 201737.0737.1636.0636.1736.172,584,100
Oct 13, 201737.0037.1436.5036.9236.922,783,100
Oct 12, 201735.9536.4435.8136.2436.242,305,000
Oct 11, 201735.6436.4635.6435.9835.983,000,800
Oct 10, 201735.9536.3535.5935.6335.632,057,000
Oct 09, 201736.0536.1635.4035.5135.512,671,600
Oct 06, 201735.8036.2635.4136.1736.174,131,900
Oct 05, 201735.8336.2535.4535.9135.912,923,200
Oct 04, 201735.0935.7535.0235.6435.642,564,600
Oct 03, 201734.9635.1134.1634.8634.865,964,600
Oct 02, 201733.8135.0333.5734.8134.811,901,700
Sep 29, 201734.7134.7834.3434.4734.472,120,200
Sep 28, 201733.7934.7233.6834.5834.584,125,700
Sep 28, 20170.155 Dividend
Sep 27, 201733.4234.1133.0234.1033.942,369,200
Sep 26, 201733.1833.6633.1133.2333.081,863,700
Sep 25, 201733.1033.2032.3633.1432.992,812,800
Sep 22, 201733.0133.2832.6633.2333.081,425,900
Sep 21, 201733.9434.1833.0933.3333.181,911,800
Sep 20, 201733.9534.3833.7734.0833.933,491,000
Sep 19, 201733.8033.9833.2033.8333.682,122,200
Sep 18, 201733.4133.9633.3633.8033.652,611,200
Sep 15, 201733.3633.9633.0933.3433.194,430,100
Sep 14, 201733.6334.4233.2333.3933.244,713,800
Sep 13, 201733.1333.8933.0233.8433.693,514,400
Sep 12, 201732.9233.3232.2033.2633.113,637,200
Sep 11, 201734.3934.5633.3233.4033.252,580,500
Sep 08, 201733.8934.3633.2434.2134.053,624,100
Sep 07, 201734.1634.4133.3234.0033.853,206,400
Sep 06, 201734.2534.8733.9634.1634.002,704,500
Sep 05, 201735.0435.5433.7734.1934.034,183,600
Sep 01, 201734.6235.1034.6234.7734.611,493,100
Aug 31, 201734.9635.2734.2934.4534.292,614,200
Aug 30, 201734.4535.0034.1834.8334.671,260,000
Aug 29, 201734.1834.9133.8034.5134.352,927,700
Aug 28, 201734.6534.7234.2834.4834.321,292,800
Aug 25, 201734.3234.8134.2634.6534.491,851,700
Aug 24, 201734.4134.6434.1034.1233.962,296,400
Aug 23, 201733.7834.6533.5534.4234.263,085,300
Aug 22, 201733.7234.1733.5333.9533.805,426,400
Aug 21, 201734.3534.4033.7033.7333.583,282,400
Aug 18, 201734.6734.6734.1734.2934.132,381,300
Aug 17, 201735.8236.0434.4834.5534.392,391,000
Aug 16, 201735.7536.4135.7536.1235.962,031,600
Aug 15, 201735.3035.9335.1635.5135.351,332,600
Aug 14, 201734.6035.5134.4235.4335.273,516,500
Aug 11, 201735.2635.5234.4934.5434.382,276,800
Aug 10, 201735.2235.8335.2035.4735.312,004,200
Aug 09, 201735.8936.0035.4835.5135.351,666,900
Aug 08, 201735.8336.3335.2136.0235.863,050,300
Aug 07, 201735.4936.1435.1735.8435.681,939,600
Aug 04, 201735.0935.3734.9335.2735.111,422,300
Aug 03, 201734.7835.1934.6034.9134.751,257,100
Aug 02, 201734.6435.1434.2634.8134.652,250,400
Aug 01, 201735.5335.5434.7634.8634.702,409,700
Jul 31, 201735.5535.6834.9235.4135.252,346,600
Jul 28, 201736.2936.4934.8635.1534.993,337,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...