U.S. markets closed

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.76+0.09 (+0.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202163.3964.2062.7163.7663.763,465,700
May 13, 202160.8864.3760.6363.6763.673,144,300
May 12, 202164.3364.8760.4060.8560.853,339,400
May 11, 202162.6565.3262.2664.3464.343,157,800
May 10, 202164.9166.2763.8063.9863.983,576,600
May 07, 202161.8463.7260.8863.3663.362,881,800
May 06, 202160.5861.6659.6361.6561.652,518,800
May 05, 202159.5560.7358.5259.9659.962,662,300
May 04, 202156.6859.5856.5259.4159.413,425,200
May 03, 202155.1857.0854.5456.7056.702,338,600
Apr 30, 202154.4655.6154.2054.2254.222,528,400
Apr 29, 202155.5855.9354.3655.2855.281,681,900
Apr 28, 202155.2055.7354.4555.1355.131,584,000
Apr 27, 202154.7455.1854.1055.0255.022,622,000
Apr 26, 202152.5054.7052.2554.6654.664,767,100
Apr 23, 202151.0052.1550.4651.8951.891,671,600
Apr 22, 202150.7751.0749.5650.3350.332,050,700
Apr 21, 202149.7551.4149.5351.1851.182,405,200
Apr 20, 202151.2951.9249.7450.1250.123,471,400
Apr 19, 202151.9152.7250.4551.1951.192,374,000
Apr 16, 202151.7651.7650.4751.5051.501,783,600
Apr 15, 202151.3651.5550.1350.8950.891,934,000
Apr 14, 202150.3652.1350.3650.8250.822,086,800
Apr 13, 202151.5351.7949.9250.4250.421,570,700
Apr 12, 202151.2651.9750.9251.8351.831,413,400
Apr 09, 202151.3352.0850.8351.1951.191,659,200
Apr 08, 202151.0051.1549.5950.7850.781,353,600
Apr 07, 202151.7152.0250.9451.0851.081,365,600
Apr 06, 202151.4852.0550.8951.2551.251,907,500
Apr 05, 202151.9252.5951.1451.8251.821,902,800
Apr 01, 202150.4051.0749.3850.9750.971,950,500
Mar 31, 202151.5752.2350.4750.7650.763,659,800
Mar 30, 202149.7551.4449.2851.2851.283,260,100
Mar 30, 20210.26 Dividend
Mar 29, 202150.7152.0049.5949.7249.463,330,100
Mar 26, 202148.5150.3847.9050.3550.092,458,500
Mar 25, 202145.8147.9045.2547.5347.282,082,200
Mar 24, 202145.8247.5045.6946.0745.832,375,100
Mar 23, 202146.1446.7144.4444.8044.573,148,800
Mar 22, 202147.5347.5346.1547.0346.782,206,800
Mar 19, 202147.1747.7445.5747.1946.947,075,200
Mar 18, 202148.0449.2347.2647.3547.103,032,700
Mar 17, 202146.5748.1746.5047.9747.722,549,400
Mar 16, 202148.8648.8746.8246.8346.593,685,100
Mar 15, 202149.5049.5747.4748.5548.301,731,900
Mar 12, 202149.0949.9048.7349.1948.932,259,000
Mar 11, 202149.7949.8247.8248.7148.462,902,800
Mar 10, 202146.7649.3546.5948.7948.532,381,300
Mar 09, 202147.8748.0046.4547.3947.142,147,400
Mar 08, 202145.7648.4345.6648.0747.822,657,800
Mar 05, 202144.2246.0442.7745.7245.482,972,500
Mar 04, 202144.3444.7642.2443.2142.984,165,500
Mar 03, 202143.9245.2443.3644.7044.471,866,500
Mar 02, 202144.0244.4943.6643.8143.581,649,500
Mar 01, 202142.9944.0942.5144.0143.781,464,600
Feb 26, 202141.7142.2540.6141.5841.361,896,500
Feb 25, 202144.5744.5742.0742.0741.851,791,900
Feb 24, 202142.9143.9942.9143.8643.631,498,800
Feb 23, 202141.8142.8741.2342.8342.611,716,300
Feb 22, 202140.6342.7640.4242.0441.821,360,300
Feb 19, 202140.0741.0640.0140.8440.631,267,000
Feb 18, 202140.5440.5439.2839.7039.491,168,500
Feb 17, 202141.3541.5240.5640.7140.501,329,200
Feb 16, 202139.6141.4039.6141.1940.972,514,700
Feb 12, 202138.5639.4238.4039.3339.121,069,400
Feb 11, 202138.4338.8637.7838.7838.581,466,500
Feb 10, 202138.7638.9037.6938.4038.201,588,600
Feb 09, 202139.2239.2238.1138.4438.241,717,600
Feb 08, 202138.2639.1538.1338.4038.201,955,000
Feb 05, 202137.6438.3737.5237.6337.431,733,100
Feb 04, 202136.8537.4536.4437.1736.981,761,000
Feb 03, 202136.6737.0036.2136.8636.671,856,500
Feb 02, 202135.1835.4534.7035.3335.151,821,300
Feb 01, 202134.9735.2833.9534.9234.742,017,800
Jan 29, 202136.0036.0033.7734.2734.093,428,600
Jan 28, 202135.8035.8933.9235.1634.983,024,700
Jan 27, 202135.9135.9534.5535.2835.102,946,100
Jan 26, 202138.9539.2636.1336.6136.424,228,300
Jan 25, 202139.2539.2537.9338.4438.242,370,600
Jan 22, 202138.2838.8337.9038.7038.501,765,300
Jan 21, 202140.2140.4938.7238.7438.541,816,300
Jan 20, 202140.0840.3239.4640.1839.972,114,500
Jan 19, 202139.7440.2239.3339.7339.522,201,900
Jan 15, 202139.6639.8238.3839.2039.002,376,500
Jan 14, 202141.1841.5940.2740.3840.171,852,400
Jan 13, 202141.7041.7040.4740.7340.521,869,600
Jan 12, 202140.2442.1039.7241.7841.562,090,200
Jan 11, 202138.9740.4638.5840.0139.801,402,000
Jan 08, 202140.1440.1938.7339.4939.282,200,900
Jan 07, 202141.3041.6039.7539.8539.642,211,600
Jan 06, 202138.9941.4538.8640.6340.423,851,800
Jan 05, 202136.7238.4536.6737.9537.751,202,000
Jan 04, 202137.6638.1136.4936.6236.431,372,500
Dec 31, 202036.5837.1536.1536.8736.681,002,300
Dec 30, 202036.2236.9636.2236.5936.40914,200
Dec 30, 20200.25 Dividend
Dec 29, 202036.1236.9536.0136.3735.931,524,300
Dec 28, 202036.5736.8335.9335.9835.55971,700
Dec 24, 202036.6436.8035.9036.3835.94534,200
Dec 23, 202036.4836.9136.2036.3735.931,218,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...