Steel Dynamics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1,550.01	1,550.01	1,550.01	1,550.01	1,461.18	0
2022-06-29	1,550.01	1,550.01	1,550.01	1,550.01	1,461.18	0
2022-06-28	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-27	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-24	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-23	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-22	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-21	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-20	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-17	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-16	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-15	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-14	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-13	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-10	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-09	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-08	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-07	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-06	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-03	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-02	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-06-01	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-31	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-30	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-27	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-26	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-25	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-24	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-23	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-20	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-19	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-18	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	0
2022-05-17	1,550.01	1,550.01	1,550.01	1,550.01	1,454.72	6
2022-05-16	1,518.72	1,518.72	1,518.72	1,518.72	1,425.36	0
2022-05-13	1,518.72	1,518.72	1,518.72	1,518.72	1,425.36	15
2022-05-12	1,565.83	1,565.83	1,565.83	1,565.83	1,469.57	0
2022-05-11	1,565.83	1,565.83	1,565.83	1,565.83	1,469.57	0
2022-05-10	1,565.83	1,565.83	1,565.83	1,565.83	1,469.57	3,500
2022-05-09	1,595.00	1,595.00	1,595.00	1,595.00	1,496.95	0
2022-05-06	1,595.00	1,595.00	1,595.00	1,595.00	1,496.95	63
2022-05-05	1,890.00	1,890.00	1,890.00	1,890.00	1,773.81	0
2022-05-04	1,890.00	1,890.00	1,890.00	1,890.00	1,773.81	0
2022-05-03	1,890.00	1,890.00	1,890.00	1,890.00	1,773.81	0
2022-05-02	1,890.00	1,890.00	1,890.00	1,890.00	1,773.81	0
2022-04-29	1,890.00	1,890.00	1,890.00	1,890.00	1,773.81	0
2022-04-28	1,890.00	1,890.00	1,890.00	1,890.00	1,773.81	0
2022-04-27	1,890.00	1,890.00	1,890.00	1,890.00	1,773.81	0
2022-04-26	1,890.00	1,890.00	1,890.00	1,890.00	1,773.81	0
2022-04-25	1,890.00	1,890.00	1,890.00	1,890.00	1,773.81	0
2022-04-22	1,890.00	1,890.00	1,890.00	1,890.00	1,773.81	0
2022-04-21	1,953.50	1,953.50	1,890.00	1,890.00	1,773.81	844
2022-04-20	1,808.11	1,839.00	1,808.11	1,839.00	1,725.95	109
2022-04-19	1,666.50	1,666.50	1,666.50	1,666.50	1,564.05	0
2022-04-18	1,666.50	1,666.50	1,666.50	1,666.50	1,564.05	0
2022-04-13	1,666.50	1,666.50	1,666.50	1,666.50	1,564.05	0
2022-04-12	1,666.50	1,666.50	1,666.50	1,666.50	1,564.05	0
2022-04-11	1,666.50	1,666.50	1,666.50	1,666.50	1,564.05	0
2022-04-08	1,666.50	1,666.50	1,666.50	1,666.50	1,564.05	0
2022-04-07	1,666.50	1,666.50	1,666.50	1,666.50	1,564.05	0
2022-04-06	1,666.50	1,666.50	1,666.50	1,666.50	1,564.05	28

← NewerPage 19 of 21 · 1,260 trading daysOlder →

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.