Advertisement
U.S. markets close in 5 hours 43 minutes

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
128.49+1.48 (+1.17%)
As of 10:14AM EST. Market open.
Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2024125.52128.99127.02128.49128.4995,739
Feb 23, 2024125.52127.82124.55127.01127.01740,700
Feb 22, 2024121.92125.05121.92124.78124.78797,600
Feb 21, 2024121.79122.46120.66122.05122.05851,400
Feb 20, 2024121.74123.63120.95122.61122.611,014,200
Feb 16, 2024124.47126.00123.22123.34123.34895,900
Feb 15, 2024120.04124.35120.04124.11124.111,319,200
Feb 14, 2024118.99120.97118.17119.74119.74906,500
Feb 13, 2024121.61122.15117.43118.37118.371,245,700
Feb 12, 2024125.25126.15123.60123.81123.81973,100
Feb 09, 2024125.00125.66124.21124.99124.991,153,400
Feb 08, 2024124.65125.75123.54124.84124.84846,900
Feb 07, 2024120.22125.48120.15124.56124.561,466,500
Feb 06, 2024121.67122.32120.03120.17120.171,187,200
Feb 05, 2024118.81121.84118.11121.49121.491,277,300
Feb 02, 2024119.38121.28118.95120.16120.161,210,000
Feb 01, 2024121.93122.85118.57119.79119.791,470,100
Jan 31, 2024122.67122.88120.41120.69120.691,657,000
Jan 30, 2024115.79122.88115.76122.45122.451,620,300
Jan 29, 2024115.57116.93112.84116.86116.861,736,000
Jan 26, 2024116.37117.93115.34116.00116.00996,100
Jan 25, 2024117.38118.15114.76115.90115.901,268,000
Jan 24, 2024110.08118.56110.00116.54116.542,578,200
Jan 23, 2024116.38117.73115.49116.14116.141,971,000
Jan 22, 2024112.20115.55112.20115.43115.431,967,400
Jan 19, 2024112.46113.22111.33112.86112.86956,600
Jan 18, 2024112.81113.89111.55112.69112.691,007,400
Jan 17, 2024110.46113.17109.66112.35112.351,265,700
Jan 16, 2024112.93113.38111.50111.60111.601,144,500
Jan 12, 2024113.29115.05112.43113.22113.22782,500
Jan 11, 2024112.75113.68111.07113.12113.121,115,000
Jan 10, 2024113.09113.74112.33112.84112.841,157,300
Jan 09, 2024116.49116.49112.76113.01113.011,325,000
Jan 08, 2024115.37117.29113.55117.04117.041,146,600
Jan 05, 2024115.93117.97115.37116.22116.221,484,900
Jan 04, 2024118.73119.85116.34116.46116.461,304,300
Jan 03, 2024117.86121.41116.43119.11119.111,234,200
Jan 02, 2024117.83120.53117.75118.91118.91966,000
Dec 29, 2023118.85119.05117.69118.10118.10769,600
Dec 28, 2023120.42120.67118.73119.08119.08574,300
Dec 28, 20230.425 Dividend
Dec 27, 2023121.35122.23120.70120.90120.47751,900
Dec 26, 2023122.05122.47121.21121.25120.82347,400
Dec 22, 2023120.61122.33120.13121.84121.41679,400
Dec 21, 2023120.91121.44120.02120.19119.77746,000
Dec 20, 2023122.17123.93120.18120.27119.85868,300
Dec 19, 2023122.37123.82121.15123.32122.891,463,300
Dec 18, 2023128.50128.57121.86122.13121.702,169,700
Dec 15, 2023120.20127.76119.19124.52124.086,013,300
Dec 14, 2023115.99119.32115.89119.13118.712,265,700
Dec 13, 2023113.99116.44111.63115.36114.951,632,200
Dec 12, 2023115.00115.00111.93113.79113.391,217,000
Dec 11, 2023112.07114.95111.80114.77114.371,383,000
Dec 08, 2023114.05115.57113.08113.16112.76971,600
Dec 07, 2023113.68114.46112.34114.41114.011,347,800
Dec 06, 2023116.03117.96113.61113.68113.281,337,100
Dec 05, 2023118.25118.45115.43116.61116.201,375,400
Dec 04, 2023118.02120.30117.50118.77118.351,221,400
Dec 01, 2023120.00120.60118.88119.75119.331,196,700
Nov 30, 2023115.85119.55115.37119.13118.713,283,200
Nov 29, 2023114.31115.56113.49115.49115.08936,500
Nov 28, 2023115.05116.59113.88114.23113.831,245,900
Nov 27, 2023111.98115.46111.88115.25114.841,213,500
Nov 24, 2023112.59112.97111.14111.50111.11410,900
Nov 22, 2023112.58113.06111.73112.70112.30633,700
Nov 21, 2023111.69113.56111.51112.66112.26934,400
Nov 20, 2023111.42112.64111.28111.86111.47866,000
Nov 17, 2023110.25112.09110.25110.93110.541,046,100
Nov 16, 2023110.63111.13108.19109.88109.49841,400
Nov 15, 2023111.17111.93110.84111.26110.87839,600
Nov 14, 2023108.87111.19108.17110.75110.361,328,400
Nov 13, 2023108.66109.02107.38107.44107.061,380,300
Nov 10, 2023109.37109.89108.12109.02108.641,058,500
Nov 09, 2023110.00110.42108.26108.70108.32892,800
Nov 08, 2023110.45110.72108.80109.17108.791,168,300
Nov 07, 2023111.42111.42109.46110.25109.861,204,300
Nov 06, 2023112.84113.51111.41111.81111.42951,100
Nov 03, 2023113.81114.18111.84111.87111.481,145,900
Nov 02, 2023110.00111.87109.84111.54111.151,152,800
Nov 01, 2023107.05109.35105.63109.02108.641,553,200
Oct 31, 2023104.85107.06104.08106.51106.141,680,900
Oct 30, 2023104.74105.28102.87104.59104.221,323,800
Oct 27, 2023102.84104.56101.66104.11103.741,488,800
Oct 26, 2023100.20103.86100.20102.36102.001,641,100
Oct 25, 2023101.37101.7099.0199.8499.491,157,300
Oct 24, 202399.56102.5998.74101.62101.262,302,200
Oct 23, 202398.61101.1198.3298.7598.401,366,000
Oct 20, 202398.77101.9198.5798.9598.602,007,600
Oct 19, 2023104.81108.2098.2599.2098.853,598,700
Oct 18, 2023105.26105.47102.93103.41103.051,275,700
Oct 17, 2023103.60107.24103.51106.78106.401,049,400
Oct 16, 2023107.32107.89104.52104.72104.35997,600
Oct 13, 2023105.50107.07104.88105.91105.54902,200
Oct 12, 2023109.32109.51104.68105.82105.451,273,800
Oct 11, 2023109.77111.13109.15110.49110.10912,500
Oct 10, 2023109.20111.43109.20109.76109.371,055,200
Oct 09, 2023107.88109.27106.23108.73108.35807,100
Oct 06, 2023107.82109.33106.58108.25107.871,111,500
Oct 05, 2023105.72107.57105.50106.97106.591,080,200
Oct 04, 2023106.06108.10105.51106.56106.191,218,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...