Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← STLD.MX stock page

Steel Dynamics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-162,233.002,233.002,233.002,233.002,120.740
2023-03-152,233.002,233.002,233.002,233.002,120.740
2023-03-142,233.002,233.002,233.002,233.002,120.74143
2023-03-132,403.902,403.902,403.902,403.902,283.050
2023-03-102,403.902,403.902,403.902,403.902,283.055
2023-03-092,403.902,403.902,403.902,403.902,283.050
2023-03-082,403.902,403.902,403.902,403.902,283.050
2023-03-072,403.902,403.902,403.902,403.902,283.050
2023-03-062,403.902,403.902,403.902,403.902,283.0521
2023-03-032,307.002,307.002,307.002,307.002,191.020
2023-03-022,307.002,307.002,307.002,307.002,191.020
2023-03-012,307.002,307.002,307.002,307.002,191.020
2023-02-282,307.002,307.002,307.002,307.002,191.020
2023-02-272,307.002,307.002,307.002,307.002,191.020
2023-02-242,307.002,307.002,307.002,307.002,191.020
2023-02-232,307.002,307.002,307.002,307.002,191.020
2023-02-222,307.002,307.002,307.002,307.002,191.020
2023-02-212,307.002,307.002,307.002,307.002,191.020
2023-02-202,307.002,307.002,307.002,307.002,191.020
2023-02-172,307.002,307.002,307.002,307.002,191.020
2023-02-162,307.002,307.002,307.002,307.002,191.020
2023-02-152,307.002,307.002,307.002,307.002,191.020
2023-02-142,307.002,307.002,307.002,307.002,191.020
2023-02-132,307.002,307.002,307.002,307.002,191.020
2023-02-102,307.002,307.002,307.002,307.002,191.020
2023-02-092,307.002,307.002,307.002,307.002,191.020
2023-02-082,307.002,307.002,307.002,307.002,191.020
2023-02-072,307.002,307.002,307.002,307.002,191.020
2023-02-032,307.002,307.002,307.002,307.002,191.020
2023-02-022,307.002,307.002,307.002,307.002,191.020
2023-02-012,307.002,307.002,307.002,307.002,191.025
2023-01-312,307.002,307.002,307.002,307.002,191.020
2023-01-302,307.002,307.002,307.002,307.002,191.020
2023-01-272,307.002,307.002,307.002,307.002,191.029
2023-01-262,119.002,125.002,119.002,125.002,018.1778
2023-01-252,106.662,106.662,106.662,106.662,000.750
2023-01-242,106.662,106.662,106.662,106.662,000.750
2023-01-232,106.662,106.662,106.662,106.662,000.750
2023-01-202,106.662,106.662,106.662,106.662,000.750
2023-01-192,106.662,106.662,106.662,106.662,000.750
2023-01-182,106.662,106.662,106.662,106.662,000.750
2023-01-172,106.662,106.662,106.662,106.662,000.750
2023-01-162,106.662,106.662,106.662,106.662,000.750
2023-01-132,104.112,106.662,104.112,106.662,000.752,144
2023-01-122,035.502,035.502,035.502,035.501,933.170
2023-01-112,035.502,035.502,035.502,035.501,933.170
2023-01-102,035.502,035.502,035.502,035.501,933.171,000
2023-01-091,868.001,868.001,868.001,868.001,774.090
2023-01-061,868.001,868.001,868.001,868.001,774.090
2023-01-051,868.001,868.001,868.001,868.001,774.090
2023-01-041,868.001,868.001,868.001,868.001,774.091,000
2023-01-031,857.001,857.001,857.001,857.001,763.64295
2023-01-022,026.002,026.002,026.002,026.001,924.155
2022-12-302,026.002,026.002,026.002,026.001,924.150
2022-12-292,026.002,026.002,026.002,026.001,924.150
2022-12-282,026.002,026.002,026.002,026.001,917.910
2022-12-272,026.002,026.002,026.002,026.001,917.919
2022-12-262,013.002,013.002,013.002,013.001,905.600
2022-12-232,013.002,013.002,013.002,013.001,905.600
2022-12-222,013.002,013.002,013.002,013.001,905.600
← NewerPage 16 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-309.5355 MXN
2026-06-309.2611 MXN
2026-03-319.5620 MXN
2025-12-318.9898 MXN
2025-09-309.1663 MXN
2025-06-309.4460 MXN
2025-03-3110.2291 MXN
2024-12-319.5647 MXN
2024-09-309.0169 MXN
2024-06-288.4113 MXN
2024-03-277.6040 MXN
2023-12-287.1674 MXN
2023-09-287.4887 MXN
2023-06-297.2820 MXN
2023-03-307.7044 MXN
2022-12-296.5691 MXN
2022-09-296.8718 MXN
2022-06-296.8527 MXN
2022-03-306.7471 MXN
2021-12-305.3284 MXN
2021-09-295.3153 MXN
2021-06-295.1479 MXN
2021-03-305.3569 MXN
2020-12-304.9759 MXN
2020-09-295.5918 MXN
2020-06-295.7865 MXN
2020-03-306.0546 MXN
2019-12-304.5268 MXN
2019-09-274.7116 MXN
2019-06-270.2400 MXN
2019-03-280.2400 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.