Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	84.86	87.96	84.81	87.79	87.79	1,675,600
26 May 2022	80.65	84.89	80.65	84.39	84.39	1,495,400
25 May 2022	76.88	81.04	76.08	80.64	80.64	2,063,400
24 May 2022	76.56	78.56	76.05	78.10	78.10	1,657,800
23 May 2022	77.71	78.94	76.04	78.13	78.13	1,517,300
20 May 2022	77.08	77.91	74.18	75.91	75.91	2,356,900
19 May 2022	75.62	77.35	74.69	75.75	75.75	2,066,300
18 May 2022	77.29	78.45	75.44	75.89	75.89	2,221,400
17 May 2022	77.39	78.62	76.10	78.45	78.45	2,128,100
16 May 2022	75.22	76.42	73.45	75.11	75.11	2,013,600
13 May 2022	75.70	77.93	73.88	74.13	74.13	2,355,300
12 May 2022	73.91	76.77	73.32	74.74	74.74	2,197,500
11 May 2022	77.53	79.08	75.10	75.37	75.37	2,028,700
10 May 2022	78.40	78.93	75.85	77.05	77.05	2,437,200
09 May 2022	77.60	78.98	76.08	77.22	77.22	3,183,900
06 May 2022	81.01	81.26	77.54	79.66	79.66	2,459,000
05 May 2022	88.87	89.73	80.50	81.41	81.41	2,777,600
04 May 2022	86.41	89.53	83.85	89.51	89.51	2,301,200
03 May 2022	83.54	86.68	82.11	86.36	86.36	2,520,400
02 May 2022	85.26	85.59	80.63	83.63	83.63	3,195,000
29 Apr 2022	89.93	91.85	85.39	85.75	85.75	2,542,800
28 Apr 2022	88.66	89.95	86.49	89.65	89.65	2,572,800
27 Apr 2022	90.11	90.40	87.36	88.12	88.12	2,442,900
26 Apr 2022	88.89	89.87	87.39	87.54	87.54	2,182,700
25 Apr 2022	87.00	90.14	84.73	89.33	89.33	2,766,600
22 Apr 2022	93.39	95.88	89.03	89.61	89.61	2,645,500
21 Apr 2022	93.36	100.37	92.37	93.24	93.24	4,200,100
20 Apr 2022	91.76	93.16	90.44	91.49	91.49	1,859,500
19 Apr 2022	90.82	92.15	89.17	91.98	91.98	2,125,000
18 Apr 2022	88.35	91.79	88.33	90.51	90.51	1,686,100
14 Apr 2022	87.36	89.12	87.34	88.32	88.32	1,657,500
13 Apr 2022	85.44	87.41	84.19	87.34	87.34	1,232,500
12 Apr 2022	85.01	87.53	84.10	84.64	84.64	1,976,500
11 Apr 2022	83.24	84.96	82.45	83.65	83.65	1,471,800
08 Apr 2022	84.17	84.69	82.81	83.20	83.20	1,452,500
07 Apr 2022	81.52	84.13	80.88	83.64	83.64	1,348,200
06 Apr 2022	82.54	83.52	79.69	82.17	82.17	2,276,800
05 Apr 2022	83.63	85.09	82.06	82.54	82.54	1,589,100
04 Apr 2022	84.53	85.19	82.84	83.60	83.60	1,630,700
01 Apr 2022	84.99	86.29	83.69	84.99	84.99	2,030,600
31 Mar 2022	84.24	86.21	83.21	83.43	83.43	2,172,900
30 Mar 2022	85.52	86.31	83.03	83.64	83.64	1,817,200
29 Mar 2022	84.62	85.14	81.27	84.16	84.16	2,818,400
28 Mar 2022	88.39	88.68	85.69	87.17	87.17	1,680,500
25 Mar 2022	87.97	89.69	86.71	89.49	89.49	1,761,600
24 Mar 2022	85.97	88.68	85.97	88.66	88.66	2,064,500
23 Mar 2022	84.07	86.12	83.40	85.46	85.46	2,040,800
22 Mar 2022	86.01	86.97	83.13	84.20	84.20	2,058,400
21 Mar 2022	85.55	87.31	83.09	85.18	85.18	2,831,000
18 Mar 2022	79.68	84.37	79.02	84.21	84.21	7,039,900
17 Mar 2022	76.20	81.23	75.14	81.06	81.06	3,773,300
16 Mar 2022	74.24	76.06	72.20	75.01	75.01	2,765,800
15 Mar 2022	70.86	73.22	69.53	73.11	73.11	2,046,600
14 Mar 2022	71.90	72.28	69.44	71.49	71.49	2,421,700
11 Mar 2022	72.38	74.40	71.60	72.12	72.12	2,302,500
10 Mar 2022	71.91	73.85	71.14	72.39	72.39	2,306,600
09 Mar 2022	70.26	73.29	70.05	71.95	71.95	2,111,800
08 Mar 2022	71.64	72.41	68.81	69.97	69.97	2,732,300
07 Mar 2022	77.14	77.46	71.78	72.38	72.38	3,616,900
04 Mar 2022	75.72	77.57	75.13	77.38	77.38	2,338,400
03 Mar 2022	75.73	77.41	74.64	77.09	77.09	3,043,700
02 Mar 2022	73.41	75.75	72.02	75.23	75.23	2,633,800
01 Mar 2022	72.00	75.41	70.22	72.17	72.17	3,488,800
28 Feb 2022	67.71	71.94	67.57	70.58	70.58	4,829,900
25 Feb 2022	63.63	69.13	63.44	69.01	69.01	2,896,500
24 Feb 2022	60.18	63.46	59.04	63.26	63.26	2,504,600
23 Feb 2022	63.23	64.27	61.99	62.16	62.16	1,627,100
22 Feb 2022	64.23	65.44	62.86	63.04	63.04	2,124,800
18 Feb 2022	63.62	64.81	63.35	63.95	63.95	1,951,100
17 Feb 2022	63.81	64.55	62.95	63.24	63.24	1,328,000
16 Feb 2022	63.78	65.70	63.31	64.29	64.29	1,752,400
15 Feb 2022	61.64	64.13	60.35	63.78	63.78	2,147,200
14 Feb 2022	60.81	61.93	60.25	61.61	61.61	2,237,600
11 Feb 2022	60.80	62.14	59.95	60.71	60.71	2,474,400
10 Feb 2022	61.70	62.91	60.95	61.34	61.34	1,904,800
09 Feb 2022	60.76	62.78	60.12	62.55	62.55	1,790,500
08 Feb 2022	58.99	61.14	58.55	60.60	60.60	2,545,000
07 Feb 2022	59.62	59.86	56.86	58.33	58.33	1,596,500
04 Feb 2022	58.40	59.81	58.24	58.94	58.94	1,342,900
03 Feb 2022	58.47	60.50	57.83	58.87	58.87	1,933,000
02 Feb 2022	57.48	59.85	56.50	59.17	59.17	2,097,800
01 Feb 2022	56.63	57.88	56.45	57.61	57.61	2,214,000
31 Jan 2022	54.50	56.56	54.45	55.52	55.52	2,874,400
28 Jan 2022	54.44	54.93	52.82	54.92	54.92	2,155,400
27 Jan 2022	54.31	56.50	54.00	54.34	54.34	3,554,100
26 Jan 2022	55.24	55.63	52.26	53.12	53.12	3,589,100
25 Jan 2022	51.48	55.43	51.44	54.12	54.12	5,980,100
24 Jan 2022	50.92	55.06	50.54	54.70	54.70	5,799,500
21 Jan 2022	56.33	56.33	52.33	52.45	52.45	4,178,300
20 Jan 2022	59.53	61.66	56.92	56.96	56.96	3,288,600
19 Jan 2022	61.50	62.34	58.52	58.96	58.96	1,986,100
18 Jan 2022	61.62	61.69	59.70	59.90	59.90	1,480,200
14 Jan 2022	62.42	63.05	61.48	62.21	62.21	1,285,000
13 Jan 2022	63.32	64.20	62.35	62.82	62.82	1,364,000
12 Jan 2022	62.21	63.84	62.00	63.60	63.60	1,713,900
11 Jan 2022	59.09	60.99	58.18	60.97	60.97	1,995,200
10 Jan 2022	62.84	63.28	59.71	60.59	60.59	2,027,900
07 Jan 2022	64.40	64.91	61.45	62.31	62.31	1,943,900
06 Jan 2022	66.89	66.92	63.67	64.05	64.05	1,573,000
05 Jan 2022	64.18	68.17	63.84	65.96	65.96	2,296,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP22,672.71-426.64(-1.85%)

Urban appeal of city centre homes

Steel Dynamics, Inc. (STLD)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
22,672.71
-426.64(-1.85%)