UK markets closed

Steel Dynamics, Inc. (STLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.90+0.83 (+0.61%)
At close: 04:00PM EDT
137.00 +0.10 (+0.07%)
After hours: 07:55PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024136.48137.98135.65136.90136.90983,200
18 Apr 2024140.00140.00135.26136.07136.071,332,800
17 Apr 2024142.18142.18138.70138.93138.93997,300
16 Apr 2024139.61140.23137.46139.77139.771,020,100
15 Apr 2024142.29143.04140.75140.97140.97975,800
12 Apr 2024144.29145.31140.00140.63140.631,278,200
11 Apr 2024144.53145.62142.50144.23144.231,024,400
10 Apr 2024145.04146.03143.51144.65144.651,133,900
09 Apr 2024148.88149.62144.51146.73146.73823,000
08 Apr 2024147.92148.88146.14147.85147.85619,700
05 Apr 2024146.15147.66145.63147.27147.27638,500
04 Apr 2024148.60149.78146.07146.71146.71768,000
03 Apr 2024147.76150.50147.37147.73147.73902,800
02 Apr 2024149.01149.34145.98147.90147.90917,300
01 Apr 2024149.00151.34148.05149.26149.26873,800
28 Mar 2024147.39148.74146.63148.23148.23956,800
27 Mar 2024146.22147.14144.81146.99146.99992,200
27 Mar 20240.46 Dividend
26 Mar 2024144.60145.82144.17144.83144.371,063,700
25 Mar 2024145.52148.34144.06144.15143.69985,300
22 Mar 2024143.15145.48143.15144.01143.55767,200
21 Mar 2024143.80144.41141.26143.86143.40961,700
20 Mar 2024141.18143.41140.30142.72142.27991,000
19 Mar 2024140.00141.26139.73140.88140.431,229,500
18 Mar 2024138.46140.35137.73139.97139.531,110,400
15 Mar 2024132.30138.95131.62137.90137.463,864,100
14 Mar 2024133.95135.20131.05132.16131.74967,600
13 Mar 2024131.66134.54131.60133.95133.521,155,400
12 Mar 2024131.05131.54128.00131.34130.921,091,600
11 Mar 2024130.25130.42127.23129.92129.51810,100
08 Mar 2024132.89135.24131.22131.48131.06873,200
07 Mar 2024130.92133.32130.92132.41131.99703,600
06 Mar 2024131.06132.29129.69129.96129.55897,600
05 Mar 2024129.15130.45127.14128.50128.091,120,500
04 Mar 2024133.47134.86128.53130.24129.831,349,300
01 Mar 2024134.28137.70132.36133.71133.291,508,200
29 Feb 2024133.13134.37132.06133.82133.392,134,800
28 Feb 2024131.61133.16130.82132.49132.071,174,600
27 Feb 2024130.86133.65130.77132.97132.551,222,600
26 Feb 2024127.60131.22127.02131.07130.65998,300
23 Feb 2024125.52127.82124.55127.01126.61752,700
22 Feb 2024121.92125.05121.92124.78124.38797,600
21 Feb 2024121.79122.46120.66122.05121.66851,400
20 Feb 2024121.74123.63120.95122.61122.221,014,200
16 Feb 2024124.47126.00123.22123.34122.95895,900
15 Feb 2024120.04124.35120.04124.11123.721,319,200
14 Feb 2024118.99120.97118.17119.74119.36906,500
13 Feb 2024121.61122.15117.43118.37117.991,245,700
12 Feb 2024125.25126.15123.60123.81123.42973,100
09 Feb 2024125.00125.66124.21124.99124.591,153,400
08 Feb 2024124.65125.75123.54124.84124.44846,900
07 Feb 2024120.22125.48120.15124.56124.161,466,500
06 Feb 2024121.67122.32120.03120.17119.791,187,200
05 Feb 2024118.81121.84118.11121.49121.101,277,300
02 Feb 2024119.38121.28118.95120.16119.781,210,000
01 Feb 2024121.93122.85118.57119.79119.411,470,100
31 Jan 2024122.67122.88120.41120.69120.311,657,000
30 Jan 2024115.79122.88115.76122.45122.061,620,300
29 Jan 2024115.57116.93112.84116.86116.491,736,000
26 Jan 2024116.37117.93115.34116.00115.63996,100
25 Jan 2024117.38118.15114.76115.90115.531,268,000
24 Jan 2024110.08118.56110.00116.54116.172,578,200
23 Jan 2024116.38117.73115.49116.14115.771,971,000
22 Jan 2024112.20115.55112.20115.43115.061,967,400
19 Jan 2024112.46113.22111.33112.86112.50956,600
18 Jan 2024112.81113.89111.55112.69112.331,007,400
17 Jan 2024110.46113.17109.66112.35111.991,265,700
16 Jan 2024112.93113.38111.50111.60111.251,144,500
12 Jan 2024113.29115.05112.43113.22112.86782,500
11 Jan 2024112.75113.68111.07113.12112.761,115,000
10 Jan 2024113.09113.74112.33112.84112.481,157,300
09 Jan 2024116.49116.49112.76113.01112.651,325,000
08 Jan 2024115.37117.29113.55117.04116.671,146,600
05 Jan 2024115.93117.97115.37116.22115.851,484,900
04 Jan 2024118.73119.85116.34116.46116.091,304,300
03 Jan 2024117.86121.41116.43119.11118.731,234,200
02 Jan 2024117.83120.53117.75118.91118.53966,000
29 Dec 2023118.85119.05117.69118.10117.72769,600
28 Dec 2023120.42120.67118.73119.08118.70574,300
28 Dec 20230.425 Dividend
27 Dec 2023121.35122.23120.70120.90120.09751,900
26 Dec 2023122.05122.47121.21121.25120.44347,400
22 Dec 2023120.61122.33120.13121.84121.03679,400
21 Dec 2023120.91121.44120.02120.19119.39746,000
20 Dec 2023122.17123.93120.18120.27119.47868,300
19 Dec 2023122.37123.82121.15123.32122.501,463,300
18 Dec 2023128.50128.57121.86122.13121.312,169,700
15 Dec 2023120.20127.76119.19124.52123.696,013,300
14 Dec 2023115.99119.32115.89119.13118.332,265,700
13 Dec 2023113.99116.44111.63115.36114.591,632,200
12 Dec 2023115.00115.00111.93113.79113.031,217,000
11 Dec 2023112.07114.95111.80114.77114.001,383,000
08 Dec 2023114.05115.57113.08113.16112.40971,600
07 Dec 2023113.68114.46112.34114.41113.651,347,800
06 Dec 2023116.03117.96113.61113.68112.921,337,100
05 Dec 2023118.25118.45115.43116.61115.831,375,400
04 Dec 2023118.02120.30117.50118.77117.981,221,400
01 Dec 2023120.00120.60118.88119.75118.951,196,700
30 Nov 2023115.85119.55115.37119.13118.333,283,200
29 Nov 2023114.31115.56113.49115.49114.72936,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...