UK Markets closed

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.31-3.87 (-3.02%)
As of 11:57AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023127.63127.92124.30124.31124.31383,470
03 Feb 2023126.06132.50125.86128.18128.182,223,700
02 Feb 2023125.31125.92122.56125.85125.851,704,100
01 Feb 2023120.64126.05119.56125.32125.321,733,300
31 Jan 2023118.17120.68116.97120.64120.642,011,700
30 Jan 2023117.82121.22117.64119.09119.091,830,300
27 Jan 2023120.15123.69117.57118.93118.932,658,000
26 Jan 2023113.12121.76111.86121.44121.443,732,000
25 Jan 2023107.07111.21107.07110.41110.411,954,700
24 Jan 2023107.29108.43105.02108.03108.031,441,300
23 Jan 2023107.87110.20106.91107.69107.691,184,400
20 Jan 2023107.31108.20106.01108.02108.021,289,600
19 Jan 2023107.90108.85105.95107.33107.331,430,800
18 Jan 2023110.75113.46108.11108.22108.221,545,600
17 Jan 2023111.35113.71109.23110.19110.191,557,700
13 Jan 2023109.79112.40109.37111.52111.521,287,300
12 Jan 2023110.45111.20108.66110.37110.37963,100
11 Jan 2023106.91110.23106.91110.00110.001,657,400
10 Jan 2023101.50107.13101.50106.86106.861,523,000
09 Jan 2023103.22104.37101.32101.38101.381,432,300
06 Jan 2023100.16104.6299.70102.69102.691,566,800
05 Jan 202398.33100.2996.0298.7998.792,111,500
04 Jan 202394.9499.3494.8798.7198.712,393,300
03 Jan 202397.8098.1995.0095.1795.172,063,700
30 Dec 202298.1098.3396.7197.7097.701,389,200
29 Dec 2022100.00100.4097.9598.4198.411,438,300
28 Dec 2022103.01103.2199.8099.8999.891,137,600
27 Dec 2022103.10104.14102.32102.90102.901,144,700
23 Dec 2022103.60104.10101.26102.59102.591,423,500
22 Dec 2022104.65104.7699.13102.85102.852,710,300
21 Dec 2022104.09107.91102.91104.82104.8238,999,600
20 Dec 2022101.65105.37101.65103.20103.202,462,800
19 Dec 2022102.40104.37100.28101.54101.541,982,800
16 Dec 2022100.32103.6297.35101.02101.025,312,300
15 Dec 2022106.41106.44100.46101.92101.922,638,400
14 Dec 2022110.04110.13107.26108.66108.661,639,500
13 Dec 2022112.49113.12109.75110.38110.381,809,300
12 Dec 2022107.85109.94106.43109.76109.761,548,600
09 Dec 2022109.72111.19108.26108.41108.411,333,700
08 Dec 2022109.52110.74108.70110.04110.042,120,900
07 Dec 2022107.32110.35106.89107.60107.601,943,300
06 Dec 2022104.20108.94104.20108.27108.272,060,900
05 Dec 2022107.77109.44105.68106.74106.742,425,800
02 Dec 2022104.29109.63103.77109.55109.552,283,300
01 Dec 2022103.90105.46102.66105.13105.131,577,200
30 Nov 2022103.62104.03100.65103.93103.932,930,100
29 Nov 2022104.61105.20102.05102.64102.641,106,900
28 Nov 2022102.58104.78101.77102.88102.881,366,400
25 Nov 2022103.86105.37103.36103.98103.98503,200
23 Nov 2022105.22105.99103.48103.95103.951,360,000
22 Nov 2022103.95106.78103.29106.44106.441,789,300
21 Nov 2022100.34104.0099.77103.02103.021,868,500
18 Nov 2022100.92101.2098.38100.64100.641,051,800
17 Nov 202296.71101.1796.14101.01101.011,285,300
16 Nov 202298.67100.2197.8099.3099.301,032,800
15 Nov 2022100.84103.0099.65100.48100.481,843,500
14 Nov 202296.27102.9795.38100.40100.401,591,300
11 Nov 2022100.00101.9196.2896.7496.741,940,800
10 Nov 202295.0096.5093.4096.3496.341,577,200
09 Nov 202295.4696.5791.5792.0592.051,392,800
08 Nov 202296.2498.2595.5496.7796.771,322,000
07 Nov 202295.9397.3894.9195.9695.961,031,600
04 Nov 202295.5896.3492.8695.4095.401,396,300
03 Nov 202291.8893.3291.1491.5591.551,064,600
02 Nov 202295.8496.0492.1992.3692.361,609,600
01 Nov 202296.3797.0292.8796.7196.711,599,400
31 Oct 202293.6795.2992.8794.0594.051,677,900
28 Oct 202295.9997.2294.0794.4394.432,383,300
27 Oct 202298.0398.7496.1097.4797.472,182,700
26 Oct 202297.97100.3996.4298.0498.042,136,900
25 Oct 202294.8897.8894.3297.7197.712,244,300
24 Oct 202292.7496.4892.5596.2696.263,290,000
21 Oct 202286.1793.2986.0892.9292.923,819,600
20 Oct 202280.6787.1980.0085.6585.652,643,900
19 Oct 202281.7382.8680.1680.6880.681,616,600
18 Oct 202281.4882.9880.6681.7481.741,176,800
17 Oct 202279.0381.3378.9780.0280.021,404,700
14 Oct 202280.8981.0877.5478.0678.061,217,400
13 Oct 202276.6881.8275.7781.0281.021,787,100
12 Oct 202279.1279.9778.0378.8778.871,182,800
11 Oct 202276.5980.6476.3579.1179.111,874,100
10 Oct 202277.1578.2476.6077.7277.721,082,900
07 Oct 202277.0477.5075.3975.8975.891,143,900
06 Oct 202278.3279.5776.8777.1477.142,077,200
05 Oct 202277.1278.4376.5577.8377.831,248,000
04 Oct 202276.1078.1275.9378.0278.021,428,900
03 Oct 202272.0675.9472.0675.3975.391,337,300
30 Sept 202270.7672.5370.0570.9570.951,377,000
29 Sept 202272.6672.6669.8370.7170.711,592,800
28 Sept 202270.1772.9969.8372.6472.641,467,100
27 Sept 202271.1872.1069.9470.7670.761,654,100
26 Sept 202269.8071.6069.4569.6869.681,534,000
23 Sept 202270.3370.9669.1270.1970.191,908,600
22 Sept 202275.1775.9172.3072.5672.561,259,100
21 Sept 202276.9377.5774.2074.2074.201,226,200
20 Sept 202275.3476.0974.7975.8575.851,511,700
19 Sept 202274.3577.4373.7377.1977.191,466,700
16 Sept 202275.3375.8774.2375.0275.024,150,800
15 Sept 202277.8177.8675.0776.2376.232,786,300
14 Sept 202279.4879.6473.4074.5574.553,194,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...