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
2026-01-283,010.613,010.613,010.613,010.612,988.42430
2026-01-273,073.123,073.123,073.123,073.123,050.470
2026-01-263,073.123,073.123,073.123,073.123,050.470
2026-01-233,073.123,073.123,073.123,073.123,050.470
2026-01-223,073.123,073.123,073.123,073.123,050.470
2026-01-213,073.123,073.123,073.123,073.123,050.470
2026-01-203,073.123,073.123,073.123,073.123,050.470
2026-01-193,073.123,073.123,073.123,073.123,050.470
2026-01-163,073.123,073.123,073.123,073.123,050.470
2026-01-153,073.123,073.123,073.123,073.123,050.4712
2026-01-143,078.003,078.003,078.003,078.003,055.310
2026-01-133,078.003,078.003,078.003,078.003,055.3135
2026-01-123,150.503,150.503,150.503,150.503,127.280
2026-01-093,150.503,150.503,150.503,150.503,127.280
2026-01-083,150.503,150.503,150.503,150.503,127.280
2026-01-073,150.503,150.503,150.503,150.503,127.280
2026-01-063,150.503,150.503,150.503,150.503,127.280
2026-01-053,150.503,150.503,150.503,150.503,127.280
2026-01-023,128.003,150.503,128.003,150.503,127.2870
2025-12-313,186.003,186.003,186.003,186.003,162.520
2025-12-303,186.003,186.003,186.003,186.003,153.600
2025-12-293,186.003,186.003,186.003,186.003,153.600
2025-12-263,186.003,186.003,186.003,186.003,153.600
2025-12-243,186.003,186.003,186.003,186.003,153.600
2025-12-233,186.003,186.003,186.003,186.003,153.60598
2025-12-223,137.003,159.503,137.003,159.503,127.36106
2025-12-193,153.003,153.003,153.003,153.003,120.930
2025-12-183,153.003,153.003,153.003,153.003,120.9338
2025-12-173,124.003,124.003,124.003,124.003,092.230
2025-12-163,124.003,124.003,124.003,124.003,092.230
2025-12-153,124.003,124.003,124.003,124.003,092.230
2025-12-113,124.003,124.003,124.003,124.003,092.230
2025-12-103,053.003,124.003,053.003,124.003,092.2383
2025-12-093,016.003,016.003,016.003,016.002,985.3235
2025-12-083,049.003,049.003,049.003,049.003,017.9935
2025-12-053,124.503,124.503,124.503,124.503,092.720
2025-12-043,124.503,124.503,124.503,124.503,092.720
2025-12-033,124.503,124.503,124.503,124.503,092.72140
2025-12-023,063.103,063.103,063.103,063.103,031.9510
2025-12-013,081.003,101.003,081.003,101.003,069.46105
2025-11-283,062.003,062.003,062.003,062.003,030.860
2025-11-273,062.003,062.003,062.003,062.003,030.860
2025-11-263,062.003,062.003,062.003,062.003,030.860
2025-11-253,062.003,062.003,062.003,062.003,030.8635
2025-11-242,924.002,924.002,924.002,924.002,894.260
2025-11-212,924.002,924.002,924.002,924.002,894.26105
2025-11-202,890.002,890.002,890.002,890.002,860.6170
2025-11-192,857.002,857.002,857.002,857.002,827.940
2025-11-182,857.002,857.002,857.002,857.002,827.940
2025-11-142,857.002,857.002,857.002,857.002,827.9435
2025-11-132,910.002,910.002,910.002,910.002,880.400
2025-11-122,870.002,910.002,870.002,910.002,880.4084
2025-11-112,816.002,816.002,815.002,815.002,786.373,561
2025-11-102,844.002,844.002,844.002,844.002,815.070
2025-11-072,844.002,844.002,844.002,844.002,815.0722
2025-11-062,850.002,850.002,850.002,850.002,821.010
2025-11-052,850.002,850.002,850.002,850.002,821.010
2025-11-042,850.002,850.002,850.002,850.002,821.010
2025-11-032,871.002,871.002,850.002,850.002,821.01112
2025-10-312,818.002,818.002,818.002,818.002,789.340
← NewerPage 4 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.