Steel Dynamics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,550.73 | 0 |
| 2022-09-22 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,550.73 | 0 |
| 2022-09-21 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,550.73 | 0 |
| 2022-09-20 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,550.73 | 0 |
| 2022-09-19 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,550.73 | 0 |
| 2022-09-15 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,550.73 | 0 |
| 2022-09-14 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,550.73 | 0 |
| 2022-09-13 | 1,638.50 | 1,645.00 | 1,638.50 | 1,645.00 | 1,550.73 | 699 |
| 2022-09-12 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,574.30 | 300 |
| 2022-09-09 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,607.29 | 150 |
| 2022-09-08 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,474.37 | 0 |
| 2022-09-07 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,474.37 | 0 |
| 2022-09-06 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,474.37 | 0 |
| 2022-09-05 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,474.37 | 0 |
| 2022-09-02 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,474.37 | 450 |
| 2022-09-01 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,612.00 | 0 |
| 2022-08-31 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,612.00 | 0 |
| 2022-08-30 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,612.00 | 0 |
| 2022-08-29 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,612.00 | 0 |
| 2022-08-26 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,612.00 | 0 |
| 2022-08-25 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,612.00 | 149 |
| 2022-08-24 | 1,655.30 | 1,655.30 | 1,655.30 | 1,655.30 | 1,560.44 | 0 |
| 2022-08-23 | 1,655.30 | 1,655.30 | 1,655.30 | 1,655.30 | 1,560.44 | 0 |
| 2022-08-22 | 1,655.30 | 1,655.30 | 1,655.30 | 1,655.30 | 1,560.44 | 0 |
| 2022-08-19 | 1,655.30 | 1,655.30 | 1,655.30 | 1,655.30 | 1,560.44 | 0 |
| 2022-08-18 | 1,655.30 | 1,655.30 | 1,655.30 | 1,655.30 | 1,560.44 | 0 |
| 2022-08-17 | 1,655.30 | 1,655.30 | 1,655.30 | 1,655.30 | 1,560.44 | 0 |
| 2022-08-16 | 1,655.30 | 1,655.30 | 1,655.30 | 1,655.30 | 1,560.44 | 0 |
| 2022-08-15 | 1,655.30 | 1,655.30 | 1,655.30 | 1,655.30 | 1,560.44 | 0 |
| 2022-08-12 | 1,655.30 | 1,655.30 | 1,655.30 | 1,655.30 | 1,560.44 | 500 |
| 2022-08-11 | 1,575.25 | 1,575.25 | 1,575.25 | 1,575.25 | 1,484.98 | 0 |
| 2022-08-10 | 1,575.25 | 1,575.25 | 1,575.25 | 1,575.25 | 1,484.98 | 0 |
| 2022-08-09 | 1,575.25 | 1,575.25 | 1,575.25 | 1,575.25 | 1,484.98 | 0 |
| 2022-08-08 | 1,575.25 | 1,575.25 | 1,575.25 | 1,575.25 | 1,484.98 | 0 |
| 2022-08-05 | 1,575.25 | 1,575.25 | 1,575.25 | 1,575.25 | 1,484.98 | 0 |
| 2022-08-04 | 1,575.25 | 1,575.25 | 1,575.25 | 1,575.25 | 1,484.98 | 0 |
| 2022-08-03 | 1,575.25 | 1,575.25 | 1,575.25 | 1,575.25 | 1,484.98 | 250 |
| 2022-08-02 | 1,581.89 | 1,581.89 | 1,581.89 | 1,581.89 | 1,491.24 | 0 |
| 2022-08-01 | 1,581.89 | 1,581.89 | 1,581.89 | 1,581.89 | 1,491.24 | 700 |
| 2022-07-29 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,373.50 | 0 |
| 2022-07-28 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,373.50 | 0 |
| 2022-07-27 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,373.50 | 350 |
| 2022-07-26 | 1,423.50 | 1,423.50 | 1,423.50 | 1,423.50 | 1,341.92 | 0 |
| 2022-07-25 | 1,423.50 | 1,423.50 | 1,423.50 | 1,423.50 | 1,341.92 | 700 |
| 2022-07-22 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,293.37 | 700 |
| 2022-07-21 | 1,393.55 | 1,393.55 | 1,393.55 | 1,393.55 | 1,313.69 | 0 |
| 2022-07-20 | 1,379.00 | 1,393.55 | 1,379.00 | 1,393.55 | 1,313.69 | 950 |
| 2022-07-19 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,286.78 | 350 |
| 2022-07-18 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-15 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-14 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-13 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-12 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-11 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-08 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-07 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-06 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-05 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-04 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 0 |
| 2022-07-01 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 1,253.22 | 2,669 |
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.