UK Markets closed

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.79+3.40 (+4.03%)
At close: 04:00PM EDT
87.23 -0.56 (-0.64%)
After hours: 06:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202284.8687.9684.8187.7987.791,675,600
26 May 202280.6584.8980.6584.3984.391,495,400
25 May 202276.8881.0476.0880.6480.642,063,400
24 May 202276.5678.5676.0578.1078.101,657,800
23 May 202277.7178.9476.0478.1378.131,517,300
20 May 202277.0877.9174.1875.9175.912,356,900
19 May 202275.6277.3574.6975.7575.752,066,300
18 May 202277.2978.4575.4475.8975.892,221,400
17 May 202277.3978.6276.1078.4578.452,128,100
16 May 202275.2276.4273.4575.1175.112,013,600
13 May 202275.7077.9373.8874.1374.132,355,300
12 May 202273.9176.7773.3274.7474.742,197,500
11 May 202277.5379.0875.1075.3775.372,028,700
10 May 202278.4078.9375.8577.0577.052,437,200
09 May 202277.6078.9876.0877.2277.223,183,900
06 May 202281.0181.2677.5479.6679.662,459,000
05 May 202288.8789.7380.5081.4181.412,777,600
04 May 202286.4189.5383.8589.5189.512,301,200
03 May 202283.5486.6882.1186.3686.362,520,400
02 May 202285.2685.5980.6383.6383.633,195,000
29 Apr 202289.9391.8585.3985.7585.752,542,800
28 Apr 202288.6689.9586.4989.6589.652,572,800
27 Apr 202290.1190.4087.3688.1288.122,442,900
26 Apr 202288.8989.8787.3987.5487.542,182,700
25 Apr 202287.0090.1484.7389.3389.332,766,600
22 Apr 202293.3995.8889.0389.6189.612,645,500
21 Apr 202293.36100.3792.3793.2493.244,200,100
20 Apr 202291.7693.1690.4491.4991.491,859,500
19 Apr 202290.8292.1589.1791.9891.982,125,000
18 Apr 202288.3591.7988.3390.5190.511,686,100
14 Apr 202287.3689.1287.3488.3288.321,657,500
13 Apr 202285.4487.4184.1987.3487.341,232,500
12 Apr 202285.0187.5384.1084.6484.641,976,500
11 Apr 202283.2484.9682.4583.6583.651,471,800
08 Apr 202284.1784.6982.8183.2083.201,452,500
07 Apr 202281.5284.1380.8883.6483.641,348,200
06 Apr 202282.5483.5279.6982.1782.172,276,800
05 Apr 202283.6385.0982.0682.5482.541,589,100
04 Apr 202284.5385.1982.8483.6083.601,630,700
01 Apr 202284.9986.2983.6984.9984.992,030,600
31 Mar 202284.2486.2183.2183.4383.432,172,900
30 Mar 202285.5286.3183.0383.6483.641,817,200
29 Mar 202284.6285.1481.2784.1684.162,818,400
28 Mar 202288.3988.6885.6987.1787.171,680,500
25 Mar 202287.9789.6986.7189.4989.491,761,600
24 Mar 202285.9788.6885.9788.6688.662,064,500
23 Mar 202284.0786.1283.4085.4685.462,040,800
22 Mar 202286.0186.9783.1384.2084.202,058,400
21 Mar 202285.5587.3183.0985.1885.182,831,000
18 Mar 202279.6884.3779.0284.2184.217,039,900
17 Mar 202276.2081.2375.1481.0681.063,773,300
16 Mar 202274.2476.0672.2075.0175.012,765,800
15 Mar 202270.8673.2269.5373.1173.112,046,600
14 Mar 202271.9072.2869.4471.4971.492,421,700
11 Mar 202272.3874.4071.6072.1272.122,302,500
10 Mar 202271.9173.8571.1472.3972.392,306,600
09 Mar 202270.2673.2970.0571.9571.952,111,800
08 Mar 202271.6472.4168.8169.9769.972,732,300
07 Mar 202277.1477.4671.7872.3872.383,616,900
04 Mar 202275.7277.5775.1377.3877.382,338,400
03 Mar 202275.7377.4174.6477.0977.093,043,700
02 Mar 202273.4175.7572.0275.2375.232,633,800
01 Mar 202272.0075.4170.2272.1772.173,488,800
28 Feb 202267.7171.9467.5770.5870.584,829,900
25 Feb 202263.6369.1363.4469.0169.012,896,500
24 Feb 202260.1863.4659.0463.2663.262,504,600
23 Feb 202263.2364.2761.9962.1662.161,627,100
22 Feb 202264.2365.4462.8663.0463.042,124,800
18 Feb 202263.6264.8163.3563.9563.951,951,100
17 Feb 202263.8164.5562.9563.2463.241,328,000
16 Feb 202263.7865.7063.3164.2964.291,752,400
15 Feb 202261.6464.1360.3563.7863.782,147,200
14 Feb 202260.8161.9360.2561.6161.612,237,600
11 Feb 202260.8062.1459.9560.7160.712,474,400
10 Feb 202261.7062.9160.9561.3461.341,904,800
09 Feb 202260.7662.7860.1262.5562.551,790,500
08 Feb 202258.9961.1458.5560.6060.602,545,000
07 Feb 202259.6259.8656.8658.3358.331,596,500
04 Feb 202258.4059.8158.2458.9458.941,342,900
03 Feb 202258.4760.5057.8358.8758.871,933,000
02 Feb 202257.4859.8556.5059.1759.172,097,800
01 Feb 202256.6357.8856.4557.6157.612,214,000
31 Jan 202254.5056.5654.4555.5255.522,874,400
28 Jan 202254.4454.9352.8254.9254.922,155,400
27 Jan 202254.3156.5054.0054.3454.343,554,100
26 Jan 202255.2455.6352.2653.1253.123,589,100
25 Jan 202251.4855.4351.4454.1254.125,980,100
24 Jan 202250.9255.0650.5454.7054.705,799,500
21 Jan 202256.3356.3352.3352.4552.454,178,300
20 Jan 202259.5361.6656.9256.9656.963,288,600
19 Jan 202261.5062.3458.5258.9658.961,986,100
18 Jan 202261.6261.6959.7059.9059.901,480,200
14 Jan 202262.4263.0561.4862.2162.211,285,000
13 Jan 202263.3264.2062.3562.8262.821,364,000
12 Jan 202262.2163.8462.0063.6063.601,713,900
11 Jan 202259.0960.9958.1860.9760.971,995,200
10 Jan 202262.8463.2859.7160.5960.592,027,900
07 Jan 202264.4064.9161.4562.3162.311,943,900
06 Jan 202266.8966.9263.6764.0564.051,573,000
05 Jan 202264.1868.1763.8465.9665.962,296,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...