Steel Dynamics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1,304.00 | 1,305.00 | 1,272.00 | 1,278.00 | 1,194.56 | 6,073 |
| 2022-01-06 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,287.10 | 0 |
| 2022-01-05 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,287.10 | 383 |
| 2022-01-04 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,224.47 | 200 |
| 2022-01-03 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,200.17 | 0 |
| 2021-12-31 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,200.17 | 0 |
| 2021-12-30 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,200.17 | 737 |
| 2021-12-29 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,174.62 | 0 |
| 2021-12-28 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,174.62 | 0 |
| 2021-12-27 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,174.62 | 0 |
| 2021-12-24 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,174.62 | 0 |
| 2021-12-23 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,174.62 | 0 |
| 2021-12-22 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,174.62 | 0 |
| 2021-12-21 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,174.62 | 2,415 |
| 2021-12-20 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,220.23 | 0 |
| 2021-12-17 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,220.23 | 4,835 |
| 2021-12-16 | 1,296.80 | 1,296.80 | 1,296.80 | 1,296.80 | 1,207.01 | 810 |
| 2021-12-15 | 1,224.70 | 1,228.00 | 1,224.70 | 1,228.00 | 1,142.98 | 24,736 |
| 2021-12-14 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,214.65 | 383 |
| 2021-12-13 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,232.33 | 0 |
| 2021-12-10 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,232.33 | 0 |
| 2021-12-09 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,232.33 | 0 |
| 2021-12-08 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,232.33 | 0 |
| 2021-12-07 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,232.33 | 1,065 |
| 2021-12-06 | 1,343.25 | 1,343.25 | 1,343.25 | 1,343.25 | 1,250.25 | 0 |
| 2021-12-03 | 1,343.25 | 1,343.25 | 1,343.25 | 1,343.25 | 1,250.25 | 0 |
| 2021-12-02 | 1,343.25 | 1,343.25 | 1,343.25 | 1,343.25 | 1,250.25 | 0 |
| 2021-12-01 | 1,343.25 | 1,343.25 | 1,343.25 | 1,343.25 | 1,250.25 | 0 |
| 2021-11-30 | 1,343.25 | 1,343.25 | 1,343.25 | 1,343.25 | 1,250.25 | 0 |
| 2021-11-29 | 1,343.25 | 1,343.25 | 1,343.25 | 1,343.25 | 1,250.25 | 126 |
| 2021-11-26 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-25 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-24 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-23 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-22 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-19 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-18 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-17 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-16 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-12 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-11 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-10 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-09 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-08 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 0 |
| 2021-11-05 | 1,335.39 | 1,335.39 | 1,335.39 | 1,335.39 | 1,242.93 | 9,864 |
| 2021-11-04 | 1,334.72 | 1,334.72 | 1,334.72 | 1,334.72 | 1,242.31 | 0 |
| 2021-11-03 | 1,334.72 | 1,334.72 | 1,334.72 | 1,334.72 | 1,242.31 | 0 |
| 2021-11-01 | 1,334.72 | 1,334.72 | 1,334.72 | 1,334.72 | 1,242.31 | 2,456 |
| 2021-10-29 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,263.05 | 0 |
| 2021-10-28 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,263.05 | 0 |
| 2021-10-27 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,263.05 | 0 |
| 2021-10-26 | 1,377.00 | 1,377.00 | 1,357.00 | 1,357.00 | 1,263.05 | 8,303 |
| 2021-10-25 | 1,285.75 | 1,285.75 | 1,285.75 | 1,285.75 | 1,196.73 | 0 |
| 2021-10-22 | 1,285.75 | 1,285.75 | 1,285.75 | 1,285.75 | 1,196.73 | 0 |
| 2021-10-21 | 1,285.75 | 1,285.75 | 1,285.75 | 1,285.75 | 1,196.73 | 0 |
| 2021-10-20 | 1,285.75 | 1,285.75 | 1,285.75 | 1,285.75 | 1,196.73 | 0 |
| 2021-10-19 | 1,285.75 | 1,285.75 | 1,285.75 | 1,285.75 | 1,196.73 | 210 |
| 2021-10-18 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,178.35 | 0 |
| 2021-10-15 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,178.35 | 90 |
| 2021-10-14 | 1,184.11 | 1,184.11 | 1,184.11 | 1,184.11 | 1,102.13 | 0 |
← NewerPage 21 of 21 · 1,260 trading days
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.