Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← STLD.MX stock page

Steel Dynamics Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,107.964,107.964,107.964,107.964,098.530
2026-07-214,107.964,107.964,107.964,107.964,098.530
2026-07-204,107.964,107.964,107.964,107.964,098.530
2026-07-174,107.964,107.964,107.964,107.964,098.530
2026-07-164,106.004,107.964,106.004,107.964,098.53214
2026-07-154,015.454,015.454,015.454,015.454,006.230
2026-07-144,015.454,015.454,015.454,015.454,006.230
2026-07-134,015.454,015.454,015.454,015.454,006.230
2026-07-104,015.454,015.454,015.454,015.454,006.230
2026-07-094,015.454,015.454,015.454,015.454,006.230
2026-07-084,015.454,015.454,015.454,015.454,006.23600
2026-07-074,735.004,735.004,735.004,735.004,724.130
2026-07-064,735.004,735.004,735.004,735.004,724.130
2026-07-034,735.004,735.004,735.004,735.004,724.130
2026-07-024,735.004,735.004,735.004,735.004,724.130
2026-07-014,735.004,735.004,735.004,735.004,724.130
2026-06-304,735.004,735.004,735.004,735.004,724.130
2026-06-294,735.004,735.004,735.004,735.004,714.890
2026-06-264,735.004,735.004,735.004,735.004,714.890
2026-06-254,735.004,735.004,735.004,735.004,714.890
2026-06-244,735.004,735.004,735.004,735.004,714.890
2026-06-234,735.004,735.004,735.004,735.004,714.890
2026-06-224,735.004,735.004,735.004,735.004,714.890
2026-06-194,735.004,735.004,735.004,735.004,714.890
2026-06-184,735.004,735.004,735.004,735.004,714.890
2026-06-174,735.004,735.004,735.004,735.004,714.8918
2026-06-164,776.004,776.004,776.004,776.004,755.7221
2026-06-154,884.004,884.004,884.004,884.004,863.260
2026-06-124,884.004,884.004,884.004,884.004,863.2618
2026-06-114,779.004,779.004,779.004,779.004,758.717
2026-06-104,767.004,767.004,767.004,767.004,746.7635
2026-06-094,540.004,540.004,540.004,540.004,520.720
2026-06-084,540.004,540.004,540.004,540.004,520.720
2026-06-054,540.004,540.004,540.004,540.004,520.720
2026-06-044,540.004,540.004,540.004,540.004,520.720
2026-06-034,540.004,540.004,540.004,540.004,520.720
2026-06-024,540.004,540.004,540.004,540.004,520.720
2026-06-014,540.004,540.004,540.004,540.004,520.7227
2026-05-294,467.004,467.004,467.004,467.004,448.030
2026-05-284,467.004,467.004,467.004,467.004,448.030
2026-05-274,455.004,467.004,455.004,467.004,448.0328
2026-05-264,303.004,303.004,303.004,303.004,284.7368
2026-05-254,188.004,188.004,188.004,188.004,170.220
2026-05-224,116.004,188.004,116.004,188.004,170.2268
2026-05-214,072.004,072.004,072.004,072.004,054.710
2026-05-204,072.004,072.004,072.004,072.004,054.710
2026-05-194,072.004,072.004,072.004,072.004,054.710
2026-05-184,072.004,072.004,072.004,072.004,054.710
2026-05-154,072.004,072.004,072.004,072.004,054.710
2026-05-144,072.004,072.004,072.004,072.004,054.710
2026-05-134,081.004,081.004,072.004,072.004,054.7168
2026-05-124,040.004,040.004,040.004,040.004,022.840
2026-05-114,040.004,040.004,040.004,040.004,022.840
2026-05-084,040.004,040.004,040.004,040.004,022.840
2026-05-074,040.004,040.004,040.004,040.004,022.840
2026-05-064,040.004,040.004,040.004,040.004,022.840
2026-05-054,040.004,040.004,040.004,040.004,022.8435
2026-05-043,999.003,999.003,999.003,999.003,982.0227
2026-04-303,995.003,995.003,995.003,995.003,978.0444
2026-04-293,942.313,942.313,942.313,942.313,925.570
← NewerPage 2 of 21 · 1,257 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.