Steel Dynamics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1,700.00 | 1,700.00 | 1,666.50 | 1,666.50 | 1,564.05 | 2,789 |
| 2022-04-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,595.49 | 0 |
| 2022-04-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,595.49 | 0 |
| 2022-03-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,595.49 | 63 |
| 2022-03-30 | 1,659.90 | 1,659.90 | 1,659.90 | 1,659.90 | 1,557.86 | 0 |
| 2022-03-29 | 1,659.90 | 1,659.90 | 1,659.90 | 1,659.90 | 1,551.53 | 0 |
| 2022-03-28 | 1,659.90 | 1,659.90 | 1,659.90 | 1,659.90 | 1,551.53 | 0 |
| 2022-03-25 | 1,659.90 | 1,659.90 | 1,659.90 | 1,659.90 | 1,551.53 | 0 |
| 2022-03-24 | 1,659.90 | 1,659.90 | 1,659.90 | 1,659.90 | 1,551.53 | 0 |
| 2022-03-23 | 1,659.90 | 1,659.90 | 1,659.90 | 1,659.90 | 1,551.53 | 0 |
| 2022-03-22 | 1,659.90 | 1,659.90 | 1,659.90 | 1,659.90 | 1,551.53 | 0 |
| 2022-03-18 | 1,659.90 | 1,659.90 | 1,659.90 | 1,659.90 | 1,551.53 | 180 |
| 2022-03-17 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,423.56 | 0 |
| 2022-03-16 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,423.56 | 0 |
| 2022-03-15 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,423.56 | 6 |
| 2022-03-14 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,423.56 | 0 |
| 2022-03-11 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,423.56 | 0 |
| 2022-03-10 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,423.56 | 0 |
| 2022-03-09 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,423.56 | 0 |
| 2022-03-08 | 1,495.40 | 1,523.00 | 1,495.40 | 1,523.00 | 1,423.56 | 3,419 |
| 2022-03-07 | 1,609.00 | 1,609.00 | 1,540.00 | 1,540.00 | 1,439.45 | 172 |
| 2022-03-04 | 1,599.00 | 1,609.00 | 1,599.00 | 1,609.00 | 1,503.95 | 2,402 |
| 2022-03-03 | 1,586.40 | 1,591.50 | 1,586.40 | 1,591.50 | 1,487.59 | 4,321 |
| 2022-03-02 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,362.81 | 0 |
| 2022-03-01 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,362.81 | 200 |
| 2022-02-28 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,301.12 | 0 |
| 2022-02-25 | 1,340.10 | 1,397.50 | 1,340.10 | 1,392.00 | 1,301.12 | 7,429 |
| 2022-02-24 | 1,244.25 | 1,275.00 | 1,244.25 | 1,275.00 | 1,191.76 | 201 |
| 2022-02-23 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,205.78 | 0 |
| 2022-02-22 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,205.78 | 9 |
| 2022-02-21 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | 1,197.83 | 0 |
| 2022-02-18 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | 1,197.83 | 0 |
| 2022-02-17 | 1,280.00 | 1,281.50 | 1,280.00 | 1,281.50 | 1,197.83 | 582 |
| 2022-02-16 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,170.26 | 0 |
| 2022-02-15 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,170.26 | 0 |
| 2022-02-14 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,170.26 | 14 |
| 2022-02-11 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,181.47 | 0 |
| 2022-02-10 | 1,282.33 | 1,282.33 | 1,264.00 | 1,264.00 | 1,181.47 | 57 |
| 2022-02-09 | 1,279.25 | 1,279.25 | 1,279.25 | 1,279.25 | 1,195.73 | 210 |
| 2022-02-08 | 1,220.00 | 1,242.00 | 1,220.00 | 1,242.00 | 1,160.91 | 34 |
| 2022-02-04 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,140.35 | 0 |
| 2022-02-03 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,140.35 | 9 |
| 2022-02-02 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,067.44 | 0 |
| 2022-02-01 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,067.44 | 0 |
| 2022-01-31 | 1,143.15 | 1,143.15 | 1,142.00 | 1,142.00 | 1,067.44 | 265 |
| 2022-01-28 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,056.22 | 0 |
| 2022-01-27 | 1,106.25 | 1,130.00 | 1,106.25 | 1,130.00 | 1,056.22 | 119 |
| 2022-01-26 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,042.20 | 0 |
| 2022-01-25 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,042.20 | 0 |
| 2022-01-24 | 1,098.00 | 1,118.00 | 1,098.00 | 1,115.00 | 1,042.20 | 94 |
| 2022-01-21 | 1,184.71 | 1,184.71 | 1,184.71 | 1,184.71 | 1,107.36 | 0 |
| 2022-01-20 | 1,184.71 | 1,184.71 | 1,184.71 | 1,184.71 | 1,107.36 | 31 |
| 2022-01-19 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,149.69 | 0 |
| 2022-01-18 | 1,294.45 | 1,294.45 | 1,230.00 | 1,230.00 | 1,149.69 | 1,015 |
| 2022-01-17 | 1,256.55 | 1,256.55 | 1,256.55 | 1,256.55 | 1,174.51 | 0 |
| 2022-01-14 | 1,256.55 | 1,256.55 | 1,256.55 | 1,256.55 | 1,174.51 | 0 |
| 2022-01-13 | 1,256.55 | 1,256.55 | 1,256.55 | 1,256.55 | 1,174.51 | 25 |
| 2022-01-12 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,151.56 | 0 |
| 2022-01-11 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,151.56 | 0 |
| 2022-01-10 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,151.56 | 119 |
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.