Home

Steel Dynamics, Inc. - Common Stock (STLD)

109.44
-6.62 (-5.70%)
NASDAQ · Last Trade: Apr 4th, 7:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Steel Dynamics, Inc. - Common Stock (STLD)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025111.16113.35105.64109.442,180,831109.44
4/03/2025121.65122.06115.91116.061,878,295116.06
4/02/2025122.96127.57122.36127.361,263,362127.36
4/01/2025124.10125.20122.50124.001,217,766124.00
3/31/2025123.51125.60121.24125.081,771,901125.08
3/28/2025128.07128.74123.28123.972,337,384123.47
3/27/2025127.63129.74126.54127.991,367,865127.47
3/26/2025128.04130.11127.85128.341,243,615127.82
3/25/2025127.32128.75126.66128.001,435,391127.48
3/24/2025125.60127.88125.20126.662,214,415126.15
3/21/2025124.20124.70121.07122.676,338,170122.17
3/20/2025128.00128.54126.60126.641,763,165126.13
3/19/2025127.32128.69126.28128.521,979,676128.00
3/18/2025124.94127.28124.18127.091,913,859126.58
3/17/2025125.85125.94122.41124.941,983,659124.44
3/14/2025125.94127.52124.75127.141,562,879126.63
3/13/2025123.42126.88122.35123.252,038,482122.75
3/12/2025123.22126.39121.81123.532,126,062123.03
3/11/2025119.60123.39119.36120.762,392,753120.27
3/10/2025122.37123.21116.99119.402,727,270118.92
3/07/2025127.06127.86123.02125.032,180,584124.53
3/06/2025126.28127.67124.13125.251,996,078124.75
3/05/2025126.92129.29125.33127.722,523,724127.20
3/04/2025128.59129.31124.00126.372,001,548125.86
3/03/2025136.78137.83129.56130.501,926,140129.97
2/28/2025133.75135.27130.86135.071,695,776134.53
2/27/2025134.70136.38133.13133.321,198,236132.78
2/26/2025134.21137.32132.85133.481,106,541132.94
2/25/2025132.99134.39131.06133.481,293,364132.94
2/24/2025134.68134.94131.25133.151,905,542132.61
2/21/2025135.86135.86130.12130.711,398,854130.18
2/20/2025137.09139.20134.98135.071,341,751134.53
2/19/2025137.43138.55136.22136.761,486,050136.21
2/18/2025136.58139.65135.13139.061,798,552138.50
2/14/2025133.31136.23132.82135.831,608,497135.28
2/13/2025132.90133.69129.38132.881,898,702132.34
2/12/2025133.78134.70132.18132.302,213,728131.77
2/11/2025134.44137.30133.20134.862,616,402134.32
2/10/2025133.72135.00131.84132.872,785,783132.33
2/07/2025129.74131.03126.14126.711,441,242126.20
2/06/2025131.12132.18127.09128.961,621,400128.44
2/05/2025126.49129.56125.99129.421,618,221128.90
2/04/2025125.27126.80124.00126.381,929,844125.87
2/03/2025128.56129.81125.41127.922,159,422127.40
1/31/2025130.09131.45127.10128.202,064,639127.68
1/30/2025129.84130.80128.23130.712,036,787130.18
1/29/2025127.24129.42126.70129.171,455,162128.65
1/28/2025122.75127.26120.66127.052,133,890126.54
1/27/2025121.91123.00121.17122.011,443,242121.52
1/24/2025126.70126.70122.16122.351,632,839121.86
1/23/2025121.00125.07117.68122.372,357,867121.88
1/22/2025125.36125.90122.59122.891,867,923122.39
1/21/2025127.88128.50124.34124.691,925,896124.19
1/17/2025125.97127.71125.56125.831,359,768125.32
1/16/2025124.51125.69124.32125.00875,198124.50
1/15/2025126.00126.96123.96125.141,361,136124.64
1/14/2025123.36124.25121.71123.521,382,255123.02
1/13/2025116.23123.81115.37123.272,704,264122.77
1/10/2025115.07117.33114.81116.331,744,339115.86
1/08/2025119.25119.99115.43116.481,528,608116.01
1/07/2025119.10121.34118.73119.811,961,303119.33
1/06/2025114.54119.95114.54118.642,176,735118.16