Steel Dynamics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-20 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-19 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-16 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-15 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-14 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-13 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-09 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-08 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-07 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-06 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-05 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-02 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-12-01 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-11-30 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-11-29 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-11-28 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-11-25 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-11-24 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-11-23 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 0 |
| 2022-11-22 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,905.60 | 15 |
| 2022-11-18 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-17 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-16 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-15 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-14 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-11 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-10 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-09 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-08 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-07 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-04 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-03 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-11-01 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-10-31 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-10-28 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-10-27 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-10-26 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 0 |
| 2022-10-25 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,809.04 | 828 |
| 2022-10-24 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,597.94 | 0 |
| 2022-10-21 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,597.94 | 0 |
| 2022-10-20 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,597.94 | 24 |
| 2022-10-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,514.64 | 0 |
| 2022-10-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,514.64 | 0 |
| 2022-10-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,514.64 | 70 |
| 2022-10-14 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,479.61 | 450 |
| 2022-10-13 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,470.14 | 0 |
| 2022-10-12 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,470.14 | 0 |
| 2022-10-11 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,470.14 | 0 |
| 2022-10-10 | 1,543.11 | 1,553.00 | 1,543.11 | 1,553.00 | 1,470.14 | 486 |
| 2022-10-07 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,557.23 | 0 |
| 2022-10-06 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,557.23 | 0 |
| 2022-10-05 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,557.23 | 0 |
| 2022-10-04 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,557.23 | 0 |
| 2022-10-03 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,557.23 | 0 |
| 2022-09-30 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,557.23 | 0 |
| 2022-09-29 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,557.23 | 0 |
| 2022-09-28 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,550.73 | 0 |
| 2022-09-27 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,550.73 | 0 |
| 2022-09-26 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,550.73 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 9.5355 MXN |
| 2026-06-30 | 9.2611 MXN |
| 2026-03-31 | 9.5620 MXN |
| 2025-12-31 | 8.9898 MXN |
| 2025-09-30 | 9.1663 MXN |
| 2025-06-30 | 9.4460 MXN |
| 2025-03-31 | 10.2291 MXN |
| 2024-12-31 | 9.5647 MXN |
| 2024-09-30 | 9.0169 MXN |
| 2024-06-28 | 8.4113 MXN |
| 2024-03-27 | 7.6040 MXN |
| 2023-12-28 | 7.1674 MXN |
| 2023-09-28 | 7.4887 MXN |
| 2023-06-29 | 7.2820 MXN |
| 2023-03-30 | 7.7044 MXN |
| 2022-12-29 | 6.5691 MXN |
| 2022-09-29 | 6.8718 MXN |
| 2022-06-29 | 6.8527 MXN |
| 2022-03-30 | 6.7471 MXN |
| 2021-12-30 | 5.3284 MXN |
| 2021-09-29 | 5.3153 MXN |
| 2021-06-29 | 5.1479 MXN |
| 2021-03-30 | 5.3569 MXN |
| 2020-12-30 | 4.9759 MXN |
| 2020-09-29 | 5.5918 MXN |
| 2020-06-29 | 5.7865 MXN |
| 2020-03-30 | 6.0546 MXN |
| 2019-12-30 | 4.5268 MXN |
| 2019-09-27 | 4.7116 MXN |
| 2019-06-27 | 0.2400 MXN |
| 2019-03-28 | 0.2400 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.