STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201929.9130.2328.3628.8428.844,057,692
Oct 15, 201929.7130.4629.3430.0830.082,577,100
Oct 14, 201930.0530.1329.5029.6429.641,386,800
Oct 11, 201929.9630.8029.8130.3830.382,109,000
Oct 10, 201928.4829.2528.4729.1829.181,911,800
Oct 09, 201928.0728.2827.5328.1428.141,424,200
Oct 08, 201927.9028.1527.5927.6227.622,035,900
Oct 07, 201928.6228.9428.2128.3028.301,336,000
Oct 04, 201928.3228.6928.1028.6728.671,089,000
Oct 03, 201927.9528.6027.6028.2628.261,259,800
Oct 02, 201928.7428.7427.8628.0628.061,851,300
Oct 01, 201930.1031.0728.9529.0229.022,582,200
Sep 30, 201929.2629.9729.0929.8029.801,234,500
Sep 27, 201929.1429.6828.8929.3829.382,115,100
Sep 27, 20190.24 Dividend
Sep 26, 201930.1430.4929.0329.1128.872,120,600
Sep 25, 201929.3730.4529.3130.3230.072,133,500
Sep 24, 201930.4830.5529.3329.5429.301,986,100
Sep 23, 201929.7130.7029.5130.4830.231,873,200
Sep 20, 201930.7230.9829.5430.3530.103,649,200
Sep 19, 201930.0031.1029.6430.6730.422,877,200
Sep 18, 201930.5831.3330.0430.5230.272,594,900
Sep 17, 201931.2931.2930.6830.9630.702,217,400
Sep 16, 201931.2732.0731.0531.7931.532,390,100
Sep 13, 201932.3632.4731.5531.6231.362,654,700
Sep 12, 201931.7332.2030.7331.9131.652,655,800
Sep 11, 201930.7031.9430.0031.8231.563,432,700
Sep 10, 201929.1730.8228.9030.7830.533,720,300
Sep 09, 201927.6029.1327.4928.9728.733,113,400
Sep 06, 201927.8227.9127.2027.3927.161,871,600
Sep 05, 201927.4328.1927.3428.0527.822,060,100
Sep 04, 201927.0927.2526.7227.0726.851,927,400
Sep 03, 201926.6526.9226.2926.6626.442,039,200
Aug 30, 201927.2827.5226.7927.0026.781,909,900
Aug 29, 201926.9827.5726.9126.9326.711,949,800
Aug 28, 201925.9327.0925.6926.5526.331,653,600
Aug 27, 201926.7426.7425.7625.9025.692,013,200
Aug 26, 201926.3526.9026.2926.6226.401,716,400
Aug 23, 201927.2627.4426.3526.5426.321,942,000
Aug 22, 201927.8928.4727.4027.4627.231,445,700
Aug 21, 201928.2828.2827.7927.8127.581,537,900
Aug 20, 201928.1128.3327.7527.8927.661,737,200
Aug 19, 201927.8028.3527.8028.2728.041,510,900
Aug 16, 201926.6127.5726.5527.3027.072,218,000
Aug 15, 201926.7626.8026.2326.5226.301,943,600
Aug 14, 201927.1827.3626.6326.6626.442,451,200
Aug 13, 201927.4028.6627.3227.8827.652,583,700
Aug 12, 201927.9328.0427.3427.3827.151,681,700
Aug 09, 201929.0329.1427.9428.1927.961,819,800
Aug 08, 201929.0429.4628.7829.3129.072,357,700
Aug 07, 201928.5129.0228.1128.9328.691,937,600
Aug 06, 201928.9929.1728.3529.1028.862,101,900
Aug 05, 201928.9629.0428.4328.8728.632,993,500
Aug 02, 201930.0930.3629.2229.6529.412,116,600
Aug 01, 201931.3431.6830.1130.3130.062,979,800
Jul 31, 201932.8032.9731.4131.5131.252,685,700
Jul 30, 201932.2932.8731.9632.8632.591,985,300
Jul 29, 201932.5632.8632.1832.6132.342,681,700
Jul 26, 201932.2532.6532.0932.6032.332,366,300
Jul 25, 201932.0932.2831.8532.2331.962,033,400
Jul 24, 201931.3432.2131.3432.0031.742,650,700
Jul 23, 201931.5032.4331.4132.1031.844,482,000
Jul 22, 201931.8132.0531.0231.5431.282,975,200
Jul 19, 201931.0231.8130.7531.4731.212,336,000
Jul 18, 201930.6430.8630.5030.7130.462,281,900
Jul 17, 201931.0131.0930.4730.6830.432,256,400
Jul 16, 201930.5631.8630.4531.1530.893,704,300
Jul 15, 201930.2530.5129.9130.4530.202,358,600
Jul 12, 201929.4930.2129.3830.1129.861,826,800
Jul 11, 201929.1829.5229.0929.3329.091,521,800
Jul 10, 201930.1730.3929.1229.1728.932,570,100
Jul 09, 201929.4529.8528.8629.8329.582,732,500
Jul 08, 201930.2930.8729.4129.6529.412,813,700
Jul 05, 201929.7630.6529.7030.6030.352,059,000
Jul 03, 201930.1530.4929.8530.1329.881,470,400
Jul 02, 201930.4930.5730.1030.1529.902,224,500
Jul 01, 201930.9930.9930.3430.6830.432,407,000
Jun 28, 201930.5030.7630.0630.2029.954,600,800
Jun 27, 201930.5230.8430.0130.3630.112,210,100
Jun 27, 20190.24 Dividend
Jun 26, 201930.0430.6629.2630.5330.043,723,100
Jun 25, 201929.2930.4029.1829.8729.393,250,900
Jun 24, 201929.0929.2028.5829.1528.682,503,200
Jun 21, 201929.0629.4828.8529.1628.696,496,000
Jun 20, 201930.1030.5628.9829.0828.613,994,000
Jun 19, 201929.3130.1729.0729.7129.238,080,700
Jun 18, 201926.8728.9126.7328.6028.145,634,500
Jun 17, 201926.2226.7325.8526.2325.812,998,400
Jun 14, 201926.4326.7326.1226.4326.011,858,800
Jun 13, 201926.1626.9126.0326.6726.242,593,700
Jun 12, 201926.4426.5025.9826.0325.612,344,800
Jun 11, 201926.7726.8826.3926.6326.203,108,100
Jun 10, 201926.2426.5326.0226.0625.643,910,100
Jun 07, 201926.0326.1525.5825.9325.512,912,100
Jun 06, 201926.1426.3725.7426.0025.583,195,700
Jun 05, 201926.5926.6626.0726.2025.783,620,600
Jun 04, 201926.6426.9226.2726.5026.073,800,500
Jun 03, 201925.1226.2625.0826.2125.794,124,600
May 31, 201925.4025.7025.0325.1524.754,074,100
May 30, 201926.2826.5825.4925.5725.162,581,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...