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
2026-04-283,945.003,945.003,938.003,942.313,925.57390
2026-04-273,944.003,944.003,944.003,944.003,927.250
2026-04-243,944.003,944.003,944.003,944.003,927.2550
2026-04-233,941.583,941.583,941.583,941.583,924.84729
2026-04-223,912.003,912.003,896.003,896.003,879.4668
2026-04-213,736.003,891.003,736.003,891.003,874.48631
2026-04-203,636.003,636.003,615.003,624.403,609.01779
2026-04-173,500.003,500.003,500.003,500.003,485.147
2026-04-163,048.003,048.003,048.003,048.003,035.060
2026-04-153,048.003,048.003,048.003,048.003,035.060
2026-04-143,048.003,048.003,048.003,048.003,035.060
2026-04-133,048.003,048.003,048.003,048.003,035.060
2026-04-103,048.003,048.003,048.003,048.003,035.060
2026-04-093,048.003,048.003,048.003,048.003,035.060
2026-04-083,048.003,048.003,048.003,048.003,035.060
2026-04-073,048.003,048.003,048.003,048.003,035.060
2026-04-063,048.003,048.003,048.003,048.003,035.060
2026-04-013,048.003,048.003,048.003,048.003,035.060
2026-03-313,048.003,048.003,048.003,048.003,035.060
2026-03-303,048.003,048.003,048.003,048.003,025.540
2026-03-273,048.003,048.003,048.003,048.003,025.540
2026-03-263,048.003,048.003,048.003,048.003,025.540
2026-03-253,048.003,048.003,048.003,048.003,025.540
2026-03-243,048.003,048.003,048.003,048.003,025.540
2026-03-233,048.003,048.003,048.003,048.003,025.540
2026-03-203,048.003,048.003,048.003,048.003,025.540
2026-03-193,048.003,048.003,048.003,048.003,025.540
2026-03-183,048.003,048.003,048.003,048.003,025.540
2026-03-173,048.003,048.003,048.003,048.003,025.5410
2026-03-133,445.003,445.003,445.003,445.003,419.610
2026-03-123,445.003,445.003,445.003,445.003,419.610
2026-03-113,445.003,445.003,445.003,445.003,419.610
2026-03-103,445.003,445.003,445.003,445.003,419.610
2026-03-093,445.003,445.003,445.003,445.003,419.610
2026-03-063,445.003,445.003,445.003,445.003,419.610
2026-03-053,445.003,445.003,445.003,445.003,419.610
2026-03-043,445.003,445.003,445.003,445.003,419.610
2026-03-033,445.003,445.003,445.003,445.003,419.610
2026-03-023,445.003,445.003,445.003,445.003,419.6112
2026-02-273,311.243,311.243,311.243,311.243,286.84360
2026-02-263,295.703,295.703,295.703,295.703,271.410
2026-02-253,295.703,295.703,295.703,295.703,271.410
2026-02-243,295.703,295.703,295.703,295.703,271.41340
2026-02-233,304.333,304.333,304.333,304.333,279.9850
2026-02-203,327.003,327.003,327.003,327.003,302.480
2026-02-193,327.003,327.003,327.003,327.003,302.480
2026-02-183,327.003,327.003,327.003,327.003,302.480
2026-02-173,327.003,327.003,327.003,327.003,302.480
2026-02-163,327.003,327.003,327.003,327.003,302.480
2026-02-133,273.003,327.003,273.003,327.003,302.4857
2026-02-123,447.653,447.653,447.653,447.653,422.240
2026-02-113,447.653,447.653,447.653,447.653,422.240
2026-02-103,447.653,447.653,447.653,447.653,422.24120
2026-02-093,445.003,445.003,445.003,445.003,419.610
2026-02-063,445.003,445.003,445.003,445.003,419.611,553
2026-02-053,373.003,373.003,373.003,373.003,348.140
2026-02-043,373.003,373.003,373.003,373.003,348.141,300
2026-02-033,312.003,312.003,312.003,312.003,287.59105
2026-01-303,010.613,010.613,010.613,010.612,988.420
2026-01-293,010.613,010.613,010.613,010.612,988.420
← NewerPage 3 of 21 · 1,259 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.