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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	127.63	127.92	124.30	124.31	124.31	383,470
03 Feb 2023	126.06	132.50	125.86	128.18	128.18	2,223,700
02 Feb 2023	125.31	125.92	122.56	125.85	125.85	1,704,100
01 Feb 2023	120.64	126.05	119.56	125.32	125.32	1,733,300
31 Jan 2023	118.17	120.68	116.97	120.64	120.64	2,011,700
30 Jan 2023	117.82	121.22	117.64	119.09	119.09	1,830,300
27 Jan 2023	120.15	123.69	117.57	118.93	118.93	2,658,000
26 Jan 2023	113.12	121.76	111.86	121.44	121.44	3,732,000
25 Jan 2023	107.07	111.21	107.07	110.41	110.41	1,954,700
24 Jan 2023	107.29	108.43	105.02	108.03	108.03	1,441,300
23 Jan 2023	107.87	110.20	106.91	107.69	107.69	1,184,400
20 Jan 2023	107.31	108.20	106.01	108.02	108.02	1,289,600
19 Jan 2023	107.90	108.85	105.95	107.33	107.33	1,430,800
18 Jan 2023	110.75	113.46	108.11	108.22	108.22	1,545,600
17 Jan 2023	111.35	113.71	109.23	110.19	110.19	1,557,700
13 Jan 2023	109.79	112.40	109.37	111.52	111.52	1,287,300
12 Jan 2023	110.45	111.20	108.66	110.37	110.37	963,100
11 Jan 2023	106.91	110.23	106.91	110.00	110.00	1,657,400
10 Jan 2023	101.50	107.13	101.50	106.86	106.86	1,523,000
09 Jan 2023	103.22	104.37	101.32	101.38	101.38	1,432,300
06 Jan 2023	100.16	104.62	99.70	102.69	102.69	1,566,800
05 Jan 2023	98.33	100.29	96.02	98.79	98.79	2,111,500
04 Jan 2023	94.94	99.34	94.87	98.71	98.71	2,393,300
03 Jan 2023	97.80	98.19	95.00	95.17	95.17	2,063,700
30 Dec 2022	98.10	98.33	96.71	97.70	97.70	1,389,200
29 Dec 2022	100.00	100.40	97.95	98.41	98.41	1,438,300
28 Dec 2022	103.01	103.21	99.80	99.89	99.89	1,137,600
27 Dec 2022	103.10	104.14	102.32	102.90	102.90	1,144,700
23 Dec 2022	103.60	104.10	101.26	102.59	102.59	1,423,500
22 Dec 2022	104.65	104.76	99.13	102.85	102.85	2,710,300
21 Dec 2022	104.09	107.91	102.91	104.82	104.82	38,999,600
20 Dec 2022	101.65	105.37	101.65	103.20	103.20	2,462,800
19 Dec 2022	102.40	104.37	100.28	101.54	101.54	1,982,800
16 Dec 2022	100.32	103.62	97.35	101.02	101.02	5,312,300
15 Dec 2022	106.41	106.44	100.46	101.92	101.92	2,638,400
14 Dec 2022	110.04	110.13	107.26	108.66	108.66	1,639,500
13 Dec 2022	112.49	113.12	109.75	110.38	110.38	1,809,300
12 Dec 2022	107.85	109.94	106.43	109.76	109.76	1,548,600
09 Dec 2022	109.72	111.19	108.26	108.41	108.41	1,333,700
08 Dec 2022	109.52	110.74	108.70	110.04	110.04	2,120,900
07 Dec 2022	107.32	110.35	106.89	107.60	107.60	1,943,300
06 Dec 2022	104.20	108.94	104.20	108.27	108.27	2,060,900
05 Dec 2022	107.77	109.44	105.68	106.74	106.74	2,425,800
02 Dec 2022	104.29	109.63	103.77	109.55	109.55	2,283,300
01 Dec 2022	103.90	105.46	102.66	105.13	105.13	1,577,200
30 Nov 2022	103.62	104.03	100.65	103.93	103.93	2,930,100
29 Nov 2022	104.61	105.20	102.05	102.64	102.64	1,106,900
28 Nov 2022	102.58	104.78	101.77	102.88	102.88	1,366,400
25 Nov 2022	103.86	105.37	103.36	103.98	103.98	503,200
23 Nov 2022	105.22	105.99	103.48	103.95	103.95	1,360,000
22 Nov 2022	103.95	106.78	103.29	106.44	106.44	1,789,300
21 Nov 2022	100.34	104.00	99.77	103.02	103.02	1,868,500
18 Nov 2022	100.92	101.20	98.38	100.64	100.64	1,051,800
17 Nov 2022	96.71	101.17	96.14	101.01	101.01	1,285,300
16 Nov 2022	98.67	100.21	97.80	99.30	99.30	1,032,800
15 Nov 2022	100.84	103.00	99.65	100.48	100.48	1,843,500
14 Nov 2022	96.27	102.97	95.38	100.40	100.40	1,591,300
11 Nov 2022	100.00	101.91	96.28	96.74	96.74	1,940,800
10 Nov 2022	95.00	96.50	93.40	96.34	96.34	1,577,200
09 Nov 2022	95.46	96.57	91.57	92.05	92.05	1,392,800
08 Nov 2022	96.24	98.25	95.54	96.77	96.77	1,322,000
07 Nov 2022	95.93	97.38	94.91	95.96	95.96	1,031,600
04 Nov 2022	95.58	96.34	92.86	95.40	95.40	1,396,300
03 Nov 2022	91.88	93.32	91.14	91.55	91.55	1,064,600
02 Nov 2022	95.84	96.04	92.19	92.36	92.36	1,609,600
01 Nov 2022	96.37	97.02	92.87	96.71	96.71	1,599,400
31 Oct 2022	93.67	95.29	92.87	94.05	94.05	1,677,900
28 Oct 2022	95.99	97.22	94.07	94.43	94.43	2,383,300
27 Oct 2022	98.03	98.74	96.10	97.47	97.47	2,182,700
26 Oct 2022	97.97	100.39	96.42	98.04	98.04	2,136,900
25 Oct 2022	94.88	97.88	94.32	97.71	97.71	2,244,300
24 Oct 2022	92.74	96.48	92.55	96.26	96.26	3,290,000
21 Oct 2022	86.17	93.29	86.08	92.92	92.92	3,819,600
20 Oct 2022	80.67	87.19	80.00	85.65	85.65	2,643,900
19 Oct 2022	81.73	82.86	80.16	80.68	80.68	1,616,600
18 Oct 2022	81.48	82.98	80.66	81.74	81.74	1,176,800
17 Oct 2022	79.03	81.33	78.97	80.02	80.02	1,404,700
14 Oct 2022	80.89	81.08	77.54	78.06	78.06	1,217,400
13 Oct 2022	76.68	81.82	75.77	81.02	81.02	1,787,100
12 Oct 2022	79.12	79.97	78.03	78.87	78.87	1,182,800
11 Oct 2022	76.59	80.64	76.35	79.11	79.11	1,874,100
10 Oct 2022	77.15	78.24	76.60	77.72	77.72	1,082,900
07 Oct 2022	77.04	77.50	75.39	75.89	75.89	1,143,900
06 Oct 2022	78.32	79.57	76.87	77.14	77.14	2,077,200
05 Oct 2022	77.12	78.43	76.55	77.83	77.83	1,248,000
04 Oct 2022	76.10	78.12	75.93	78.02	78.02	1,428,900
03 Oct 2022	72.06	75.94	72.06	75.39	75.39	1,337,300
30 Sept 2022	70.76	72.53	70.05	70.95	70.95	1,377,000
29 Sept 2022	72.66	72.66	69.83	70.71	70.71	1,592,800
28 Sept 2022	70.17	72.99	69.83	72.64	72.64	1,467,100
27 Sept 2022	71.18	72.10	69.94	70.76	70.76	1,654,100
26 Sept 2022	69.80	71.60	69.45	69.68	69.68	1,534,000
23 Sept 2022	70.33	70.96	69.12	70.19	70.19	1,908,600
22 Sept 2022	75.17	75.91	72.30	72.56	72.56	1,259,100
21 Sept 2022	76.93	77.57	74.20	74.20	74.20	1,226,200
20 Sept 2022	75.34	76.09	74.79	75.85	75.85	1,511,700
19 Sept 2022	74.35	77.43	73.73	77.19	77.19	1,466,700
16 Sept 2022	75.33	75.87	74.23	75.02	75.02	4,150,800
15 Sept 2022	77.81	77.86	75.07	76.23	76.23	2,786,300
14 Sept 2022	79.48	79.64	73.40	74.55	74.55	3,194,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,836.71-65.09(-0.82%)

FTSE 25020,409.38-184.08(-0.89%)

AIM883.37-6.42(-0.72%)

GBP/EUR1.1201+0.0039(+0.35%)

GBP/USD1.2008-0.0048(-0.3999%)

BTC-GBP19,156.90-161.14(-0.83%)

Steel Dynamics, Inc. (STLD)

FTSE 100
7,836.71
-65.09(-0.82%)

FTSE 250
20,409.38
-184.08(-0.89%)

AIM
883.37
-6.42(-0.72%)

GBP/EUR
1.1201
+0.0039(+0.35%)

GBP/USD
1.2008
-0.0048(-0.3999%)

BTC-GBP
19,156.90
-161.14(-0.83%)