UK markets close in 29 minutes

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.10-0.11 (-0.10%)
As of 11:00AM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2023106.06107.18105.59106.10106.10245,096
03 Oct 2023105.46106.86104.83106.21106.211,220,600
02 Oct 2023107.45107.96105.28106.31106.311,239,800
29 Sept 2023107.00107.67105.94107.22107.221,472,800
28 Sept 2023106.65107.21105.38105.95105.951,295,800
28 Sept 20230.425 Dividend
27 Sept 2023103.96106.48103.74106.44106.011,963,100
26 Sept 2023104.39105.32102.33102.82102.411,613,100
25 Sept 2023101.73105.05101.44104.39103.971,482,400
22 Sept 202399.93102.8699.89101.10100.701,629,300
21 Sept 202399.36100.4599.1499.5499.141,473,700
20 Sept 2023100.31102.23100.03100.2599.851,332,300
19 Sept 202398.03100.3898.0399.2998.891,383,300
18 Sept 202396.3999.7895.5398.1197.721,664,200
15 Sept 2023101.89101.9198.4198.7198.324,207,200
14 Sept 2023100.48102.74100.01102.53102.121,845,800
13 Sept 2023100.53100.7497.7098.6598.261,128,100
12 Sept 202399.96101.1598.38100.1899.78863,800
11 Sept 2023104.34104.79100.16100.3499.941,372,900
08 Sept 2023103.79104.70102.04102.94102.53989,200
07 Sept 2023103.19105.29102.26105.06104.641,033,500
06 Sept 2023105.32106.67103.00103.99103.57989,400
05 Sept 2023107.17107.25104.94105.58105.16713,100
01 Sept 2023107.96108.26106.13107.30106.87697,200
31 Aug 2023106.42107.33105.74106.59106.161,217,100
30 Aug 2023106.71107.08105.60106.42106.00699,900
29 Aug 2023101.74107.56101.65106.57106.141,359,200
28 Aug 2023102.08103.12101.33102.12101.71708,600
25 Aug 2023102.01102.53100.13101.76101.35998,400
24 Aug 2023102.20102.3699.92101.05100.651,648,500
23 Aug 2023104.85104.90102.74102.89102.481,716,300
22 Aug 2023104.37106.24104.21104.85104.43878,900
21 Aug 2023105.02105.90103.45103.86103.45785,800
18 Aug 2023104.03106.03103.90105.24104.82983,800
17 Aug 2023107.94109.34105.30105.44105.021,587,100
16 Aug 2023103.53107.25103.33105.86105.441,286,200
15 Aug 2023106.50107.00103.89104.21103.791,183,500
14 Aug 2023104.44109.24102.44107.65107.222,683,700
11 Aug 2023101.93102.85101.50102.30101.89871,800
10 Aug 2023105.31105.91101.36102.09101.681,113,400
09 Aug 2023105.19105.19103.38104.57104.151,251,800
08 Aug 2023102.68104.16101.10103.95103.53899,400
07 Aug 2023103.84105.61103.84104.46104.04748,600
04 Aug 2023105.52106.93103.65103.79103.381,236,500
03 Aug 2023105.00107.90103.73105.44105.021,345,600
02 Aug 2023105.86107.06105.05105.36104.941,298,400
01 Aug 2023103.99107.89103.81107.00106.571,384,300
31 Jul 2023104.23106.81104.23106.58106.151,276,800
28 Jul 2023103.61104.00101.83103.81103.40902,100
27 Jul 2023103.96104.31102.05102.49102.081,179,800
26 Jul 2023104.06105.35102.34103.76103.351,021,500
25 Jul 2023102.96105.73102.28105.12104.701,146,700
24 Jul 2023101.07103.38100.53101.98101.571,329,000
21 Jul 2023102.80103.48100.17100.3099.901,289,500
20 Jul 2023105.30105.39100.12102.17101.762,119,700
19 Jul 2023108.39108.39104.70105.30104.881,661,400
18 Jul 2023106.62108.87106.32108.72108.29983,200
17 Jul 2023105.86107.50105.86106.94106.51922,900
14 Jul 2023107.83107.83104.92106.36105.94820,900
13 Jul 2023107.37108.55106.57107.89107.46912,600
12 Jul 2023109.00109.27106.89106.96106.531,052,200
11 Jul 2023105.36107.25105.36106.80106.371,029,000
10 Jul 2023103.50106.30103.01105.21104.79917,400
07 Jul 2023105.08106.94104.17105.16104.741,592,900
06 Jul 2023103.74105.69101.81104.02103.601,657,800
05 Jul 2023106.29108.92104.66105.25104.831,772,100
03 Jul 2023108.93111.71108.42110.78110.34765,600
30 Jun 2023109.68109.82107.56108.93108.501,048,000
29 Jun 2023106.72109.49106.39109.14108.701,095,100
29 Jun 20230.425 Dividend
28 Jun 2023106.15107.14104.60106.97106.121,283,400
27 Jun 2023104.78107.59104.22106.73105.881,449,800
26 Jun 2023103.46106.19103.35103.72102.901,105,900
23 Jun 2023101.09103.98100.43102.68101.862,668,700
22 Jun 2023102.11103.19100.58102.42101.611,171,200
21 Jun 2023100.05103.48100.05102.11101.301,314,600
20 Jun 2023101.10101.6499.68100.98100.181,614,800
16 Jun 2023103.41104.13100.82102.53101.717,402,500
15 Jun 2023103.77106.03103.76105.96105.121,220,600
14 Jun 2023109.12109.57104.01104.69103.862,031,600
13 Jun 2023103.37107.26102.76107.10106.251,921,900
12 Jun 202398.41102.3097.84101.05100.251,569,400
09 Jun 2023100.42101.4398.6299.2298.431,554,200
08 Jun 2023102.00102.7999.26100.3699.56986,500
07 Jun 202399.30101.8899.30101.37100.561,171,000
06 Jun 202396.7099.5096.7099.3098.511,061,500
05 Jun 202398.0499.0995.5497.6896.901,497,500
02 Jun 202395.1598.1594.7997.7196.931,770,100
01 Jun 202392.0593.3190.8892.1791.441,626,400
31 May 202391.7092.6790.5591.9091.173,453,600
30 May 202395.1095.5492.1393.0392.291,454,400
26 May 202396.0496.4194.2195.6594.891,285,400
25 May 202393.0495.0892.8394.7393.981,353,800
24 May 202394.9594.9992.7493.2592.511,352,400
23 May 202394.9796.0691.9495.8495.082,341,300
22 May 202397.7198.3196.5797.1996.421,499,100
19 May 202398.8399.2196.3597.0696.291,295,400
18 May 202395.5698.0394.8897.8197.031,633,600
17 May 202397.3397.7496.4196.6595.881,814,600
16 May 202397.3398.0195.2895.4894.721,397,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...