Steel Dynamics, Inc. - Common Stock (STLD)

229.27
+0.61 (0.27%)
NASDAQ · Last Trade: May 3rd, 9:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026228.58230.94225.90229.27941,209229.27
4/30/2026224.56227.92222.13228.661,098,764228.66
4/29/2026227.01228.96223.30224.37864,628224.37
4/28/2026224.86228.17220.81226.961,190,114226.96
4/27/2026225.80227.57223.24225.04892,370225.04
4/24/2026225.13228.07220.66226.791,181,645226.79
4/23/2026228.15229.00222.00225.051,712,391225.05
4/22/2026224.16228.19222.46227.461,756,587227.46
4/21/2026211.99225.84211.13220.212,450,728220.21
4/20/2026200.97211.75199.91209.352,211,914209.35
4/17/2026196.05202.59196.02200.321,207,192200.32
4/16/2026194.11197.75194.11195.75783,473195.75
4/15/2026194.13195.78191.15194.111,126,766194.11
4/14/2026195.31197.83194.52195.30962,536195.30
4/13/2026189.38195.55189.31195.47924,465195.47
4/10/2026192.55194.59190.33190.57817,631190.57
4/09/2026186.71190.32186.38190.00899,044190.00
4/08/2026184.13187.84183.65187.56802,437187.56
4/07/2026175.96179.27174.84177.191,035,997177.19
4/06/2026178.64180.75174.22176.53686,770176.53
4/02/2026179.27184.25177.80180.20937,628180.20
4/01/2026181.97184.94181.20182.851,036,782182.85
3/31/2026173.00180.48171.36180.001,651,475180.00
3/30/2026172.64175.51171.06171.78919,398171.25
3/27/2026173.32174.39169.91170.97980,385170.44
3/26/2026171.44175.06171.44174.421,035,479173.88
3/25/2026172.52174.86172.29173.471,198,905172.94
3/24/2026166.63170.41164.50169.701,275,332169.18
3/23/2026169.74170.91166.12166.641,890,273166.13
3/20/2026167.81168.50163.19163.952,094,112163.44
3/19/2026164.63170.67162.16167.561,604,543167.04
3/18/2026171.38174.24168.43168.751,249,853168.23
3/17/2026174.38175.55171.41172.631,342,930172.10
3/16/2026172.85174.64171.17174.281,028,132173.74
3/13/2026176.09176.80169.87170.601,317,855170.07
3/12/2026181.22181.50174.56175.101,235,068174.56
3/11/2026182.84185.29180.73184.26612,813183.69
3/10/2026181.72184.07179.93182.19794,367181.63
3/09/2026179.25183.88175.01182.361,285,740181.80
3/06/2026185.83186.34180.29181.611,239,961181.05
3/05/2026192.10193.79187.23189.981,228,190189.39
3/04/2026198.69199.80193.86193.911,002,276193.31
3/03/2026196.02197.52187.99197.451,057,417196.84
3/02/2026193.14201.76190.38201.511,412,852200.89
2/27/2026191.14193.22188.05193.131,321,023192.53
2/26/2026191.15193.08188.50192.52804,085191.93
2/25/2026193.47193.93190.34191.531,219,113190.94
2/24/2026195.94196.15190.70190.871,142,518190.28
2/23/2026193.39196.35190.33196.011,222,427195.41
2/20/2026190.70193.43187.06193.391,318,755192.79
2/19/2026190.52193.56189.71190.58990,407189.99
2/18/2026194.06195.66190.01192.741,137,297192.15
2/17/2026190.80192.55186.71191.921,119,886191.33
2/13/2026189.00194.28185.00191.682,643,684191.09
2/12/2026205.64207.97195.10199.511,481,809198.89
2/11/2026205.02208.47203.81205.781,232,469205.15
2/10/2026202.58203.48198.46201.12918,489200.50
2/09/2026200.89203.98197.03202.751,190,836202.12
2/06/2026195.75202.86195.06202.391,290,564201.77
2/05/2026195.44199.60190.80193.021,898,457192.42
2/04/2026193.23199.10191.97198.881,780,925198.27
2/03/2026187.87195.18187.25192.951,691,513192.35