NasdaqGS - Delayed Quote USD

Steel Dynamics, Inc. (STLD)

134.16 -3.14 (-2.29%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 133.53 135.78 130.76 134.16 134.16 2,109,100
Apr 22, 2024 136.93 138.64 135.41 137.30 137.30 822,600
Apr 19, 2024 136.48 137.98 135.65 136.90 136.90 983,200
Apr 18, 2024 140.00 140.00 135.26 136.07 136.07 1,332,800
Apr 17, 2024 142.18 142.18 138.70 138.93 138.93 997,300
Apr 16, 2024 139.61 140.23 137.46 139.77 139.77 1,020,100
Apr 15, 2024 142.29 143.04 140.75 140.97 140.97 975,800
Apr 12, 2024 144.29 145.31 140.00 140.63 140.63 1,278,200
Apr 11, 2024 144.53 145.62 142.50 144.23 144.23 1,024,400
Apr 10, 2024 145.04 146.03 143.51 144.65 144.65 1,133,900
Apr 9, 2024 148.88 149.62 144.51 146.73 146.73 823,000
Apr 8, 2024 147.92 148.88 146.14 147.85 147.85 619,700
Apr 5, 2024 146.15 147.66 145.63 147.27 147.27 638,500
Apr 4, 2024 148.60 149.78 146.07 146.71 146.71 768,000
Apr 3, 2024 147.76 150.50 147.37 147.73 147.73 902,800
Apr 2, 2024 149.01 149.34 145.98 147.90 147.90 917,300
Apr 1, 2024 149.00 151.34 148.05 149.26 149.26 873,800
Mar 28, 2024 147.39 148.74 146.63 148.23 148.23 956,800
Mar 27, 2024 0.46 Dividend
Mar 27, 2024 146.22 147.14 144.81 146.99 146.99 992,200
Mar 26, 2024 144.60 145.82 144.17 144.83 144.37 1,063,700
Mar 25, 2024 145.52 148.34 144.06 144.15 143.69 985,300
Mar 22, 2024 143.15 145.48 143.15 144.01 143.55 767,200
Mar 21, 2024 143.80 144.41 141.26 143.86 143.40 961,700
Mar 20, 2024 141.18 143.41 140.30 142.72 142.27 991,000
Mar 19, 2024 140.00 141.26 139.73 140.88 140.43 1,229,500
Mar 18, 2024 138.46 140.35 137.73 139.97 139.53 1,110,400
Mar 15, 2024 132.30 138.95 131.62 137.90 137.46 3,864,100
Mar 14, 2024 133.95 135.20 131.05 132.16 131.74 967,600
Mar 13, 2024 131.66 134.54 131.60 133.95 133.52 1,155,400
Mar 12, 2024 131.05 131.54 128.00 131.34 130.92 1,091,600
Mar 11, 2024 130.25 130.42 127.23 129.92 129.51 810,100
Mar 8, 2024 132.89 135.24 131.22 131.48 131.06 873,200
Mar 7, 2024 130.92 133.32 130.92 132.41 131.99 703,600
Mar 6, 2024 131.06 132.29 129.69 129.96 129.55 897,600
Mar 5, 2024 129.15 130.45 127.14 128.50 128.09 1,120,500
Mar 4, 2024 133.47 134.86 128.53 130.24 129.83 1,349,300
Mar 1, 2024 134.28 137.70 132.36 133.71 133.29 1,508,200
Feb 29, 2024 133.13 134.37 132.06 133.82 133.39 2,134,800
Feb 28, 2024 131.61 133.16 130.82 132.49 132.07 1,174,600
Feb 27, 2024 130.86 133.65 130.77 132.97 132.55 1,222,600
Feb 26, 2024 127.60 131.22 127.02 131.07 130.65 998,300
Feb 23, 2024 125.52 127.82 124.55 127.01 126.61 752,700
Feb 22, 2024 121.92 125.05 121.92 124.78 124.38 797,600
Feb 21, 2024 121.79 122.46 120.66 122.05 121.66 851,400
Feb 20, 2024 121.74 123.63 120.95 122.61 122.22 1,014,200
Feb 16, 2024 124.47 126.00 123.22 123.34 122.95 895,900
Feb 15, 2024 120.04 124.35 120.04 124.11 123.72 1,319,200
Feb 14, 2024 118.99 120.97 118.17 119.74 119.36 906,500
Feb 13, 2024 121.61 122.15 117.43 118.37 117.99 1,245,700
Feb 12, 2024 125.25 126.15 123.60 123.81 123.42 973,100
Feb 9, 2024 125.00 125.66 124.21 124.99 124.59 1,153,400
Feb 8, 2024 124.65 125.75 123.54 124.84 124.44 846,900
Feb 7, 2024 120.22 125.48 120.15 124.56 124.16 1,466,500
Feb 6, 2024 121.67 122.32 120.03 120.17 119.79 1,187,200
Feb 5, 2024 118.81 121.84 118.11 121.49 121.10 1,277,300
Feb 2, 2024 119.38 121.28 118.95 120.16 119.78 1,210,000
Feb 1, 2024 121.93 122.85 118.57 119.79 119.41 1,470,100
Jan 31, 2024 122.67 122.88 120.41 120.69 120.31 1,657,000
Jan 30, 2024 115.79 122.88 115.76 122.45 122.06 1,620,300
Jan 29, 2024 115.57 116.93 112.84 116.86 116.49 1,736,000
Jan 26, 2024 116.37 117.93 115.34 116.00 115.63 996,100
Jan 25, 2024 117.38 118.15 114.76 115.90 115.53 1,268,000
Jan 24, 2024 110.08 118.56 110.00 116.54 116.17 2,578,200
Jan 23, 2024 116.38 117.73 115.49 116.14 115.77 1,971,000
Jan 22, 2024 112.20 115.55 112.20 115.43 115.06 1,967,400
Jan 19, 2024 112.46 113.22 111.33 112.86 112.50 956,600
Jan 18, 2024 112.81 113.89 111.55 112.69 112.33 1,007,400
Jan 17, 2024 110.46 113.17 109.66 112.35 111.99 1,265,700
Jan 16, 2024 112.93 113.38 111.50 111.60 111.25 1,144,500
Jan 12, 2024 113.29 115.05 112.43 113.22 112.86 782,500
Jan 11, 2024 112.75 113.68 111.07 113.12 112.76 1,115,000
Jan 10, 2024 113.09 113.74 112.33 112.84 112.48 1,157,300
Jan 9, 2024 116.49 116.49 112.76 113.01 112.65 1,325,000
Jan 8, 2024 115.37 117.29 113.55 117.04 116.67 1,146,600
Jan 5, 2024 115.93 117.97 115.37 116.22 115.85 1,484,900
Jan 4, 2024 118.73 119.85 116.34 116.46 116.09 1,304,300
Jan 3, 2024 117.86 121.41 116.43 119.11 118.73 1,234,200
Jan 2, 2024 117.83 120.53 117.75 118.91 118.53 966,000
Dec 29, 2023 118.85 119.05 117.69 118.10 117.72 769,600
Dec 28, 2023 0.43 Dividend
Dec 28, 2023 120.42 120.67 118.73 119.08 118.70 574,300
Dec 27, 2023 121.35 122.23 120.70 120.90 120.09 751,900
Dec 26, 2023 122.05 122.47 121.21 121.25 120.44 347,400
Dec 22, 2023 120.61 122.33 120.13 121.84 121.03 679,400
Dec 21, 2023 120.91 121.44 120.02 120.19 119.39 746,000
Dec 20, 2023 122.17 123.93 120.18 120.27 119.47 868,300
Dec 19, 2023 122.37 123.82 121.15 123.32 122.50 1,463,300
Dec 18, 2023 128.50 128.57 121.86 122.13 121.31 2,169,700
Dec 15, 2023 120.20 127.76 119.19 124.52 123.69 6,013,300
Dec 14, 2023 115.99 119.32 115.89 119.13 118.33 2,265,700
Dec 13, 2023 113.99 116.44 111.63 115.36 114.59 1,632,200
Dec 12, 2023 115.00 115.00 111.93 113.79 113.03 1,217,000
Dec 11, 2023 112.07 114.95 111.80 114.77 114.00 1,383,000
Dec 8, 2023 114.05 115.57 113.08 113.16 112.40 971,600
Dec 7, 2023 113.68 114.46 112.34 114.41 113.65 1,347,800
Dec 6, 2023 116.03 117.96 113.61 113.68 112.92 1,337,100
Dec 5, 2023 118.25 118.45 115.43 116.61 115.83 1,375,400
Dec 4, 2023 118.02 120.30 117.50 118.77 117.98 1,221,400
Dec 1, 2023 120.00 120.60 118.88 119.75 118.95 1,196,700
Nov 30, 2023 115.85 119.55 115.37 119.13 118.33 3,283,200
Nov 29, 2023 114.31 115.56 113.49 115.49 114.72 936,500
Nov 28, 2023 115.05 116.59 113.88 114.23 113.47 1,245,900
Nov 27, 2023 111.98 115.46 111.88 115.25 114.48 1,213,500
Nov 24, 2023 112.59 112.97 111.14 111.50 110.76 410,900
Nov 22, 2023 112.58 113.06 111.73 112.70 111.95 633,700
Nov 21, 2023 111.69 113.56 111.51 112.66 111.91 934,400
Nov 20, 2023 111.42 112.64 111.28 111.86 111.11 866,000
Nov 17, 2023 110.25 112.09 110.25 110.93 110.19 1,046,100
Nov 16, 2023 110.63 111.13 108.19 109.88 109.15 841,400
Nov 15, 2023 111.17 111.93 110.84 111.26 110.52 839,600
Nov 14, 2023 108.87 111.19 108.17 110.75 110.01 1,328,400
Nov 13, 2023 108.66 109.02 107.38 107.44 106.72 1,380,300
Nov 10, 2023 109.37 109.89 108.12 109.02 108.29 1,058,500
Nov 9, 2023 110.00 110.42 108.26 108.70 107.97 892,800
Nov 8, 2023 110.45 110.72 108.80 109.17 108.44 1,168,300
Nov 7, 2023 111.42 111.42 109.46 110.25 109.51 1,204,300
Nov 6, 2023 112.84 113.51 111.41 111.81 111.06 951,100
Nov 3, 2023 113.81 114.18 111.84 111.87 111.12 1,145,900
Nov 2, 2023 110.00 111.87 109.84 111.54 110.79 1,152,800
Nov 1, 2023 107.05 109.35 105.63 109.02 108.29 1,553,200
Oct 31, 2023 104.85 107.06 104.08 106.51 105.80 1,680,900
Oct 30, 2023 104.74 105.28 102.87 104.59 103.89 1,323,800
Oct 27, 2023 102.84 104.56 101.66 104.11 103.41 1,488,800
Oct 26, 2023 100.20 103.86 100.20 102.36 101.68 1,641,100
Oct 25, 2023 101.37 101.70 99.01 99.84 99.17 1,157,300
Oct 24, 2023 99.56 102.59 98.74 101.62 100.94 2,302,200
Oct 23, 2023 98.61 101.11 98.32 98.75 98.09 1,366,000
Oct 20, 2023 98.77 101.91 98.57 98.95 98.29 2,007,600
Oct 19, 2023 104.81 108.20 98.25 99.20 98.54 3,598,700
Oct 18, 2023 105.26 105.47 102.93 103.41 102.72 1,275,700
Oct 17, 2023 103.60 107.24 103.51 106.78 106.07 1,049,400
Oct 16, 2023 107.32 107.89 104.52 104.72 104.02 997,600
Oct 13, 2023 105.50 107.07 104.88 105.91 105.20 902,200
Oct 12, 2023 109.32 109.51 104.68 105.82 105.11 1,273,800
Oct 11, 2023 109.77 111.13 109.15 110.49 109.75 912,500
Oct 10, 2023 109.20 111.43 109.20 109.76 109.03 1,055,200
Oct 9, 2023 107.88 109.27 106.23 108.73 108.00 807,100
Oct 6, 2023 107.82 109.33 106.58 108.25 107.53 1,111,500
Oct 5, 2023 105.72 107.57 105.50 106.97 106.26 1,080,200
Oct 4, 2023 106.06 108.10 105.51 106.56 105.85 1,218,500
Oct 3, 2023 105.46 106.86 104.83 106.21 105.50 1,220,600
Oct 2, 2023 107.45 107.96 105.28 106.31 105.60 1,239,800
Sep 29, 2023 107.00 107.67 105.94 107.22 106.50 1,472,800
Sep 28, 2023 0.43 Dividend
Sep 28, 2023 106.65 107.21 105.38 105.95 105.24 1,295,800
Sep 27, 2023 103.96 106.48 103.74 106.44 105.31 1,963,100
Sep 26, 2023 104.39 105.32 102.33 102.82 101.73 1,613,100
Sep 25, 2023 101.73 105.05 101.44 104.39 103.28 1,482,400
Sep 22, 2023 99.93 102.86 99.89 101.10 100.02 1,629,300
Sep 21, 2023 99.36 100.45 99.14 99.54 98.48 1,473,700
Sep 20, 2023 100.31 102.23 100.03 100.25 99.18 1,332,300
Sep 19, 2023 98.03 100.38 98.03 99.29 98.23 1,383,300
Sep 18, 2023 96.39 99.78 95.53 98.11 97.07 1,664,200
Sep 15, 2023 101.89 101.91 98.41 98.71 97.66 4,207,200
Sep 14, 2023 100.48 102.74 100.01 102.53 101.44 1,845,800
Sep 13, 2023 100.53 100.74 97.70 98.65 97.60 1,128,100
Sep 12, 2023 99.96 101.15 98.38 100.18 99.11 863,800
Sep 11, 2023 104.34 104.79 100.16 100.34 99.27 1,372,900
Sep 8, 2023 103.79 104.70 102.04 102.94 101.84 989,200
Sep 7, 2023 103.19 105.29 102.26 105.06 103.94 1,033,500
Sep 6, 2023 105.32 106.67 103.00 103.99 102.88 989,400
Sep 5, 2023 107.17 107.25 104.94 105.58 104.46 713,100
Sep 1, 2023 107.96 108.26 106.13 107.30 106.16 697,200
Aug 31, 2023 106.42 107.33 105.74 106.59 105.46 1,217,100
Aug 30, 2023 106.71 107.08 105.60 106.42 105.29 699,900
Aug 29, 2023 101.74 107.56 101.65 106.57 105.44 1,359,200
Aug 28, 2023 102.08 103.12 101.33 102.12 101.03 708,600
Aug 25, 2023 102.01 102.53 100.13 101.76 100.68 998,400
Aug 24, 2023 102.20 102.36 99.92 101.05 99.97 1,648,500
Aug 23, 2023 104.85 104.90 102.74 102.89 101.79 1,716,300
Aug 22, 2023 104.37 106.24 104.21 104.85 103.73 878,900
Aug 21, 2023 105.02 105.90 103.45 103.86 102.75 785,800
Aug 18, 2023 104.03 106.03 103.90 105.24 104.12 983,800
Aug 17, 2023 107.94 109.34 105.30 105.44 104.32 1,587,100
Aug 16, 2023 103.53 107.25 103.33 105.86 104.73 1,286,200
Aug 15, 2023 106.50 107.00 103.89 104.21 103.10 1,183,500
Aug 14, 2023 104.44 109.24 102.44 107.65 106.50 2,683,700
Aug 11, 2023 101.93 102.85 101.50 102.30 101.21 871,800
Aug 10, 2023 105.31 105.91 101.36 102.09 101.00 1,113,400
Aug 9, 2023 105.19 105.19 103.38 104.57 103.46 1,251,800
Aug 8, 2023 102.68 104.16 101.10 103.95 102.84 899,400
Aug 7, 2023 103.84 105.61 103.84 104.46 103.35 748,600
Aug 4, 2023 105.52 106.93 103.65 103.79 102.69 1,236,500
Aug 3, 2023 105.00 107.90 103.73 105.44 104.32 1,345,600
Aug 2, 2023 105.86 107.06 105.05 105.36 104.24 1,298,400
Aug 1, 2023 103.99 107.89 103.81 107.00 105.86 1,384,300
Jul 31, 2023 104.23 106.81 104.23 106.58 105.45 1,276,800
Jul 28, 2023 103.61 104.00 101.83 103.81 102.70 902,100
Jul 27, 2023 103.96 104.31 102.05 102.49 101.40 1,179,800
Jul 26, 2023 104.06 105.35 102.34 103.76 102.66 1,021,500
Jul 25, 2023 102.96 105.73 102.28 105.12 104.00 1,146,700
Jul 24, 2023 101.07 103.38 100.53 101.98 100.89 1,329,000
Jul 21, 2023 102.80 103.48 100.17 100.30 99.23 1,289,500
Jul 20, 2023 105.30 105.39 100.12 102.17 101.08 2,119,700
Jul 19, 2023 108.39 108.39 104.70 105.30 104.18 1,661,400
Jul 18, 2023 106.62 108.87 106.32 108.72 107.56 983,200
Jul 17, 2023 105.86 107.50 105.86 106.94 105.80 922,900
Jul 14, 2023 107.83 107.83 104.92 106.36 105.23 820,900
Jul 13, 2023 107.37 108.55 106.57 107.89 106.74 912,600
Jul 12, 2023 109.00 109.27 106.89 106.96 105.82 1,052,200
Jul 11, 2023 105.36 107.25 105.36 106.80 105.66 1,029,000
Jul 10, 2023 103.50 106.30 103.01 105.21 104.09 917,400
Jul 7, 2023 105.08 106.94 104.17 105.16 104.04 1,592,900
Jul 6, 2023 103.74 105.69 101.81 104.02 102.91 1,657,800
Jul 5, 2023 106.29 108.92 104.66 105.25 104.13 1,772,100
Jul 3, 2023 108.93 111.71 108.42 110.78 109.60 765,600
Jun 30, 2023 109.68 109.82 107.56 108.93 107.77 1,048,000
Jun 29, 2023 0.43 Dividend
Jun 29, 2023 106.72 109.49 106.39 109.14 107.98 1,095,100
Jun 28, 2023 106.15 107.14 104.60 106.97 105.41 1,283,400
Jun 27, 2023 104.78 107.59 104.22 106.73 105.17 1,449,800
Jun 26, 2023 103.46 106.19 103.35 103.72 102.21 1,105,900
Jun 23, 2023 101.09 103.98 100.43 102.68 101.18 2,668,700
Jun 22, 2023 102.11 103.19 100.58 102.42 100.93 1,171,200
Jun 21, 2023 100.05 103.48 100.05 102.11 100.62 1,314,600
Jun 20, 2023 101.10 101.64 99.68 100.98 99.51 1,614,800
Jun 16, 2023 103.41 104.13 100.82 102.53 101.04 7,402,500
Jun 15, 2023 103.77 106.03 103.76 105.96 104.42 1,220,600
Jun 14, 2023 109.12 109.57 104.01 104.69 103.16 2,031,600
Jun 13, 2023 103.37 107.26 102.76 107.10 105.54 1,921,900
Jun 12, 2023 98.41 102.30 97.84 101.05 99.58 1,569,400
Jun 9, 2023 100.42 101.43 98.62 99.22 97.77 1,554,200
Jun 8, 2023 102.00 102.79 99.26 100.36 98.90 986,500
Jun 7, 2023 99.30 101.88 99.30 101.37 99.89 1,171,000
Jun 6, 2023 96.70 99.50 96.70 99.30 97.85 1,061,500
Jun 5, 2023 98.04 99.09 95.54 97.68 96.26 1,497,500
Jun 2, 2023 95.15 98.15 94.79 97.71 96.29 1,770,100
Jun 1, 2023 92.05 93.31 90.88 92.17 90.83 1,626,400
May 31, 2023 91.70 92.67 90.55 91.90 90.56 3,453,600
May 30, 2023 95.10 95.54 92.13 93.03 91.67 1,454,400
May 26, 2023 96.04 96.41 94.21 95.65 94.26 1,285,400
May 25, 2023 93.04 95.08 92.83 94.73 93.35 1,353,800
May 24, 2023 94.95 94.99 92.74 93.25 91.89 1,352,400
May 23, 2023 94.97 96.06 91.94 95.84 94.44 2,341,300
May 22, 2023 97.71 98.31 96.57 97.19 95.77 1,499,100
May 19, 2023 98.83 99.21 96.35 97.06 95.65 1,295,400
May 18, 2023 95.56 98.03 94.88 97.81 96.38 1,633,600
May 17, 2023 97.33 97.74 96.41 96.65 95.24 1,814,600
May 16, 2023 97.33 98.01 95.28 95.48 94.09 1,397,400
May 15, 2023 97.87 98.46 97.06 98.02 96.59 936,600
May 12, 2023 98.15 98.50 96.50 97.20 95.78 1,312,500
May 11, 2023 94.30 97.32 93.75 96.99 95.58 1,607,100
May 10, 2023 99.52 100.36 94.72 96.48 95.07 1,831,400
May 9, 2023 96.99 98.44 96.30 97.52 96.10 1,310,400
May 8, 2023 100.45 101.26 97.42 97.88 96.45 1,501,300
May 5, 2023 98.00 101.14 97.93 98.20 96.77 1,813,900
May 4, 2023 101.43 102.00 95.89 96.37 94.97 1,913,500
May 3, 2023 103.87 105.85 101.94 102.06 100.57 1,266,200
May 2, 2023 103.77 104.12 100.34 103.14 101.64 1,455,200
May 1, 2023 103.90 105.39 103.50 104.43 102.91 1,393,400
Apr 28, 2023 103.38 104.05 102.39 103.95 102.43 1,246,900
Apr 27, 2023 102.76 104.66 101.38 104.37 102.85 1,375,200
Apr 26, 2023 103.94 104.72 101.73 102.16 100.67 1,621,800
Apr 25, 2023 107.07 107.58 103.97 104.00 102.48 1,788,900
Apr 24, 2023 109.72 110.69 108.51 109.04 107.45 1,448,200

Related Tickers

NUE Nucor Corporation
174.64
-8.87%
 
X United States Steel Corporation
37.94
-2.32%
 
CLF Cleveland-Cliffs Inc.
18.55
-11.03%
 
RS Reliance, Inc.
313.94
-1.75%
 
CMC Commercial Metals Company
54.45
-1.18%
 
MT ArcelorMittal S.A.
25.19
-2.40%
 
TX Ternium S.A.
42.62
-0.12%
 
PKX POSCO Holdings Inc.
71.48
-0.17%
 
MSB Mesabi Trust
17.42
-1.30%
 
USAP Universal Stainless & Alloy Products, Inc.
27.50
+3.89%