Canada markets closed

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
134.04+1.01 (+0.76%)
At close: 04:00PM EDT
130.15 -3.89 (-2.90%)
After hours: 06:50PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024133.00136.28133.00134.04134.041,048,000
Apr 25, 2024129.16133.20127.05133.03133.031,447,800
Apr 24, 2024141.06144.91128.75129.92129.922,557,000
Apr 23, 2024133.53135.78130.76134.16134.162,123,800
Apr 22, 2024136.93138.64135.41137.30137.30822,600
Apr 19, 2024136.48137.98135.65136.90136.90983,200
Apr 18, 2024140.00140.00135.26136.07136.071,332,800
Apr 17, 2024142.18142.18138.70138.93138.93997,300
Apr 16, 2024139.61140.23137.46139.77139.771,020,100
Apr 15, 2024142.29143.04140.75140.97140.97975,800
Apr 12, 2024144.29145.31140.00140.63140.631,278,200
Apr 11, 2024144.53145.62142.50144.23144.231,024,400
Apr 10, 2024145.04146.03143.51144.65144.651,133,900
Apr 09, 2024148.88149.62144.51146.73146.73823,000
Apr 08, 2024147.92148.88146.14147.85147.85619,700
Apr 05, 2024146.15147.66145.63147.27147.27638,500
Apr 04, 2024148.60149.78146.07146.71146.71768,000
Apr 03, 2024147.76150.50147.37147.73147.73902,800
Apr 02, 2024149.01149.34145.98147.90147.90917,300
Apr 01, 2024149.00151.34148.05149.26149.26873,800
Mar 28, 2024147.39148.74146.63148.23148.23956,800
Mar 27, 2024146.22147.14144.81146.99146.99992,200
Mar 27, 20240.46 Dividend
Mar 26, 2024144.60145.82144.17144.83144.371,063,700
Mar 25, 2024145.52148.34144.06144.15143.69985,300
Mar 22, 2024143.15145.48143.15144.01143.55767,200
Mar 21, 2024143.80144.41141.26143.86143.40961,700
Mar 20, 2024141.18143.41140.30142.72142.27991,000
Mar 19, 2024140.00141.26139.73140.88140.431,229,500
Mar 18, 2024138.46140.35137.73139.97139.531,110,400
Mar 15, 2024132.30138.95131.62137.90137.463,864,100
Mar 14, 2024133.95135.20131.05132.16131.74967,600
Mar 13, 2024131.66134.54131.60133.95133.521,155,400
Mar 12, 2024131.05131.54128.00131.34130.921,091,600
Mar 11, 2024130.25130.42127.23129.92129.51810,100
Mar 08, 2024132.89135.24131.22131.48131.06873,200
Mar 07, 2024130.92133.32130.92132.41131.99703,600
Mar 06, 2024131.06132.29129.69129.96129.55897,600
Mar 05, 2024129.15130.45127.14128.50128.091,120,500
Mar 04, 2024133.47134.86128.53130.24129.831,349,300
Mar 01, 2024134.28137.70132.36133.71133.291,508,200
Feb 29, 2024133.13134.37132.06133.82133.392,134,800
Feb 28, 2024131.61133.16130.82132.49132.071,174,600
Feb 27, 2024130.86133.65130.77132.97132.551,222,600
Feb 26, 2024127.60131.22127.02131.07130.65998,300
Feb 23, 2024125.52127.82124.55127.01126.61752,700
Feb 22, 2024121.92125.05121.92124.78124.38797,600
Feb 21, 2024121.79122.46120.66122.05121.66851,400
Feb 20, 2024121.74123.63120.95122.61122.221,014,200
Feb 16, 2024124.47126.00123.22123.34122.95895,900
Feb 15, 2024120.04124.35120.04124.11123.721,319,200
Feb 14, 2024118.99120.97118.17119.74119.36906,500
Feb 13, 2024121.61122.15117.43118.37117.991,245,700
Feb 12, 2024125.25126.15123.60123.81123.42973,100
Feb 09, 2024125.00125.66124.21124.99124.591,153,400
Feb 08, 2024124.65125.75123.54124.84124.44846,900
Feb 07, 2024120.22125.48120.15124.56124.161,466,500
Feb 06, 2024121.67122.32120.03120.17119.791,187,200
Feb 05, 2024118.81121.84118.11121.49121.101,277,300
Feb 02, 2024119.38121.28118.95120.16119.781,210,000
Feb 01, 2024121.93122.85118.57119.79119.411,470,100
Jan 31, 2024122.67122.88120.41120.69120.311,657,000
Jan 30, 2024115.79122.88115.76122.45122.061,620,300
Jan 29, 2024115.57116.93112.84116.86116.491,736,000
Jan 26, 2024116.37117.93115.34116.00115.63996,100
Jan 25, 2024117.38118.15114.76115.90115.531,268,000
Jan 24, 2024110.08118.56110.00116.54116.172,578,200
Jan 23, 2024116.38117.73115.49116.14115.771,971,000
Jan 22, 2024112.20115.55112.20115.43115.061,967,400
Jan 19, 2024112.46113.22111.33112.86112.50956,600
Jan 18, 2024112.81113.89111.55112.69112.331,007,400
Jan 17, 2024110.46113.17109.66112.35111.991,265,700
Jan 16, 2024112.93113.38111.50111.60111.251,144,500
Jan 12, 2024113.29115.05112.43113.22112.86782,500
Jan 11, 2024112.75113.68111.07113.12112.761,115,000
Jan 10, 2024113.09113.74112.33112.84112.481,157,300
Jan 09, 2024116.49116.49112.76113.01112.651,325,000
Jan 08, 2024115.37117.29113.55117.04116.671,146,600
Jan 05, 2024115.93117.97115.37116.22115.851,484,900
Jan 04, 2024118.73119.85116.34116.46116.091,304,300
Jan 03, 2024117.86121.41116.43119.11118.731,234,200
Jan 02, 2024117.83120.53117.75118.91118.53966,000
Dec 29, 2023118.85119.05117.69118.10117.72769,600
Dec 28, 2023120.42120.67118.73119.08118.70574,300
Dec 28, 20230.425 Dividend
Dec 27, 2023121.35122.23120.70120.90120.09751,900
Dec 26, 2023122.05122.47121.21121.25120.44347,400
Dec 22, 2023120.61122.33120.13121.84121.03679,400
Dec 21, 2023120.91121.44120.02120.19119.39746,000
Dec 20, 2023122.17123.93120.18120.27119.47868,300
Dec 19, 2023122.37123.82121.15123.32122.501,463,300
Dec 18, 2023128.50128.57121.86122.13121.312,169,700
Dec 15, 2023120.20127.76119.19124.52123.696,013,300
Dec 14, 2023115.99119.32115.89119.13118.332,265,700
Dec 13, 2023113.99116.44111.63115.36114.591,632,200
Dec 12, 2023115.00115.00111.93113.79113.031,217,000
Dec 11, 2023112.07114.95111.80114.77114.001,383,000
Dec 08, 2023114.05115.57113.08113.16112.40971,600
Dec 07, 2023113.68114.46112.34114.41113.651,347,800
Dec 06, 2023116.03117.96113.61113.68112.921,337,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...