Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
109.55+4.42 (+4.20%)
At close: 04:00PM EST
109.10 -0.45 (-0.41%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022104.29109.63103.77109.55109.552,283,300
Dec 01, 2022103.90105.46102.66105.13105.131,577,200
Nov 30, 2022103.62104.03100.65103.93103.932,929,600
Nov 29, 2022104.61105.20102.05102.64102.641,106,900
Nov 28, 2022102.58104.78101.77102.88102.881,366,400
Nov 25, 2022103.86105.37103.36103.98103.98503,200
Nov 23, 2022105.22105.99103.48103.95103.951,360,000
Nov 22, 2022103.95106.78103.29106.44106.441,789,300
Nov 21, 2022100.34104.0099.77103.02103.021,868,500
Nov 18, 2022100.92101.2098.38100.64100.641,051,800
Nov 17, 202296.71101.1796.14101.01101.011,285,300
Nov 16, 202298.67100.2197.8099.3099.301,032,800
Nov 15, 2022100.84103.0099.65100.48100.481,843,500
Nov 14, 202296.27102.9795.38100.40100.401,591,300
Nov 11, 2022100.00101.9196.2896.7496.741,940,800
Nov 10, 202295.0096.5093.4096.3496.341,577,200
Nov 09, 202295.4696.5791.5792.0592.051,392,800
Nov 08, 202296.2498.2595.5496.7796.771,322,000
Nov 07, 202295.9397.3894.9195.9695.961,031,600
Nov 04, 202295.5896.3492.8695.4095.401,396,300
Nov 03, 202291.8893.3291.1491.5591.551,064,600
Nov 02, 202295.8496.0492.1992.3692.361,609,600
Nov 01, 202296.3797.0292.8796.7196.711,599,400
Oct 31, 202293.6795.2992.8794.0594.051,677,900
Oct 28, 202295.9997.2294.0794.4394.432,383,300
Oct 27, 202298.0398.7496.1097.4797.472,182,700
Oct 26, 202297.97100.3996.4298.0498.042,136,900
Oct 25, 202294.8897.8894.3297.7197.712,244,300
Oct 24, 202292.7496.4892.5596.2696.263,290,000
Oct 21, 202286.1793.2986.0892.9292.923,819,600
Oct 20, 202280.6787.1980.0085.6585.652,643,900
Oct 19, 202281.7382.8680.1680.6880.681,616,600
Oct 18, 202281.4882.9880.6681.7481.741,176,800
Oct 17, 202279.0381.3378.9780.0280.021,404,700
Oct 14, 202280.8981.0877.5478.0678.061,217,400
Oct 13, 202276.6881.8275.7781.0281.021,787,100
Oct 12, 202279.1279.9778.0378.8778.871,182,800
Oct 11, 202276.5980.6476.3579.1179.111,874,100
Oct 10, 202277.1578.2476.6077.7277.721,082,900
Oct 07, 202277.0477.5075.3975.8975.891,143,900
Oct 06, 202278.3279.5776.8777.1477.142,077,200
Oct 05, 202277.1278.4376.5577.8377.831,248,000
Oct 04, 202276.1078.1275.9378.0278.021,428,900
Oct 03, 202272.0675.9472.0675.3975.391,337,300
Sep 30, 202270.7672.5370.0570.9570.951,377,000
Sep 29, 202272.6672.6669.8370.7170.711,592,800
Sep 29, 20220.34 Dividend
Sep 28, 202270.1772.9969.8372.6472.301,467,100
Sep 27, 202271.1872.1069.9470.7670.431,654,100
Sep 26, 202269.8071.6069.4569.6869.351,534,000
Sep 23, 202270.3370.9669.1270.1969.861,908,600
Sep 22, 202275.1775.9172.3072.5672.221,259,100
Sep 21, 202276.9377.5774.2074.2073.851,226,200
Sep 20, 202275.3476.0974.7975.8575.491,511,700
Sep 19, 202274.3577.4373.7377.1976.831,466,700
Sep 16, 202275.3375.8774.2375.0274.674,150,800
Sep 15, 202277.8177.8675.0776.2375.872,786,300
Sep 14, 202279.4879.6473.4074.5574.203,194,100
Sep 13, 202281.4083.2880.7981.9181.532,175,000
Sep 12, 202286.6087.2983.2283.4983.101,668,800
Sep 09, 202284.4386.9584.1686.5286.121,665,400
Sep 08, 202279.6483.1279.2082.9982.601,456,800
Sep 07, 202278.8080.0477.6079.7079.331,113,000
Sep 06, 202278.2080.0377.7779.3678.991,427,600
Sep 02, 202278.9880.1577.7977.9477.581,568,900
Sep 01, 202278.8178.8175.1477.3476.982,262,800
Aug 31, 202281.0381.6879.4880.7280.342,358,900
Aug 30, 202285.8585.8580.6081.4281.042,220,800
Aug 29, 202285.9287.5984.7186.2485.841,510,700
Aug 26, 202287.0388.6285.5486.8786.462,524,800
Aug 25, 202282.1686.9382.1686.7686.353,186,100
Aug 24, 202280.2282.0079.1181.3981.011,133,300
Aug 23, 202281.1182.8380.7481.0380.651,157,600
Aug 22, 202280.4081.3679.8980.2579.871,208,500
Aug 19, 202283.2683.2681.0581.8081.421,471,000
Aug 18, 202284.1385.0584.0984.4384.031,031,700
Aug 17, 202282.7483.8182.0783.0482.651,221,400
Aug 16, 202284.3585.3983.9084.6584.251,178,900
Aug 15, 202283.4683.9281.4383.5583.161,373,400
Aug 12, 202283.3985.0682.7784.6184.211,100,000
Aug 11, 202283.7485.9483.3783.4983.101,363,300
Aug 10, 202282.2283.2581.2583.0182.621,329,400
Aug 09, 202278.8181.2878.3981.1480.761,653,400
Aug 08, 202279.3080.7778.4178.7578.381,271,200
Aug 05, 202276.3279.8275.8678.7878.411,025,500
Aug 04, 202276.7178.6075.2377.4877.121,627,100
Aug 03, 202276.3777.2875.3076.3676.001,435,800
Aug 02, 202276.6778.1374.5976.5576.191,996,500
Aug 01, 202277.0378.2975.6777.3877.021,252,900
Jul 29, 202274.8878.0774.5177.8877.521,746,100
Jul 28, 202273.2474.8072.0874.1773.821,940,400
Jul 27, 202270.8873.3869.4872.8372.492,010,000
Jul 26, 202270.0170.8469.0970.4870.151,703,300
Jul 25, 202267.9970.1767.4170.0069.671,962,300
Jul 22, 202271.1471.9465.8966.6066.292,375,900
Jul 21, 202268.9470.7868.2570.7370.403,149,900
Jul 20, 202267.2268.1266.0768.1067.782,683,500
Jul 19, 202265.5766.8964.2366.6266.312,908,800
Jul 18, 202268.1569.3367.3567.7167.391,136,300
Jul 15, 202266.4667.0865.2367.0666.751,032,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement