Steel Dynamics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 119.24 | 120.99 | 118.62 | 120.88 | 117.33 | 703,100 |
| 2024-08-22 | 118.48 | 119.68 | 118.23 | 118.94 | 115.44 | 873,700 |
| 2024-08-21 | 117.54 | 119.31 | 117.05 | 119.05 | 115.55 | 1,184,600 |
| 2024-08-20 | 116.20 | 117.00 | 115.33 | 115.95 | 112.54 | 752,700 |
| 2024-08-19 | 117.08 | 118.33 | 115.48 | 116.06 | 112.65 | 939,800 |
| 2024-08-16 | 115.52 | 118.52 | 115.42 | 116.70 | 113.27 | 1,115,500 |
| 2024-08-15 | 117.17 | 120.00 | 116.83 | 118.05 | 114.58 | 1,603,500 |
| 2024-08-14 | 116.31 | 117.09 | 113.35 | 115.05 | 111.67 | 1,401,700 |
| 2024-08-13 | 116.36 | 117.43 | 115.02 | 117.27 | 113.82 | 1,220,300 |
| 2024-08-12 | 118.83 | 119.67 | 115.75 | 115.97 | 112.56 | 1,323,700 |
| 2024-08-09 | 120.21 | 120.37 | 118.88 | 119.43 | 115.92 | 803,600 |
| 2024-08-08 | 119.92 | 121.38 | 119.66 | 120.21 | 116.67 | 704,900 |
| 2024-08-07 | 124.19 | 126.19 | 119.06 | 119.12 | 115.62 | 1,168,800 |
| 2024-08-06 | 121.62 | 124.19 | 121.37 | 122.38 | 118.78 | 943,300 |
| 2024-08-05 | 117.76 | 123.55 | 115.00 | 121.41 | 117.84 | 1,469,800 |
| 2024-08-02 | 123.03 | 123.79 | 119.88 | 121.28 | 117.71 | 1,342,100 |
| 2024-08-01 | 132.56 | 133.96 | 124.64 | 126.35 | 122.63 | 1,473,900 |
| 2024-07-31 | 129.96 | 135.32 | 129.68 | 133.22 | 129.30 | 1,394,800 |
| 2024-07-30 | 130.79 | 131.48 | 128.82 | 128.85 | 125.06 | 866,500 |
| 2024-07-29 | 130.88 | 131.36 | 129.06 | 130.52 | 126.68 | 1,077,000 |
| 2024-07-26 | 128.18 | 131.82 | 127.80 | 130.54 | 126.70 | 1,064,700 |
| 2024-07-25 | 125.01 | 128.67 | 123.76 | 127.60 | 123.85 | 1,594,200 |
| 2024-07-24 | 126.94 | 127.44 | 123.16 | 123.29 | 119.66 | 1,068,000 |
| 2024-07-23 | 126.61 | 127.49 | 125.35 | 126.62 | 122.90 | 1,361,700 |
| 2024-07-22 | 128.34 | 128.46 | 125.50 | 127.77 | 124.01 | 1,141,600 |
| 2024-07-19 | 129.17 | 129.76 | 126.91 | 128.44 | 124.66 | 1,226,000 |
| 2024-07-18 | 127.46 | 133.42 | 127.15 | 129.13 | 125.33 | 2,301,900 |
| 2024-07-17 | 132.80 | 133.24 | 129.92 | 130.07 | 126.24 | 1,496,300 |
| 2024-07-16 | 130.20 | 133.01 | 128.64 | 132.71 | 128.81 | 1,055,900 |
| 2024-07-15 | 131.58 | 137.27 | 131.16 | 131.91 | 128.03 | 2,048,900 |
| 2024-07-12 | 130.28 | 130.75 | 129.10 | 129.22 | 125.42 | 1,085,000 |
| 2024-07-11 | 127.55 | 130.30 | 127.04 | 129.77 | 125.95 | 1,359,500 |
| 2024-07-10 | 124.86 | 127.87 | 124.48 | 127.28 | 123.54 | 1,678,700 |
| 2024-07-09 | 122.98 | 125.25 | 122.93 | 124.25 | 120.60 | 938,000 |
| 2024-07-08 | 124.27 | 125.63 | 123.60 | 124.27 | 120.62 | 996,800 |
| 2024-07-05 | 126.71 | 126.97 | 123.78 | 124.42 | 120.76 | 1,426,900 |
| 2024-07-03 | 128.72 | 129.84 | 127.07 | 127.13 | 123.39 | 737,300 |
| 2024-07-02 | 128.99 | 130.26 | 127.23 | 128.30 | 124.53 | 1,212,600 |
| 2024-07-01 | 130.02 | 130.60 | 127.40 | 129.15 | 125.35 | 1,278,400 |
| 2024-06-28 | 126.61 | 130.60 | 126.58 | 129.50 | 125.69 | 2,428,800 |
| 2024-06-27 | 124.78 | 126.34 | 124.35 | 125.05 | 120.93 | 1,042,200 |
| 2024-06-26 | 122.89 | 125.07 | 122.48 | 124.78 | 120.67 | 1,501,300 |
| 2024-06-25 | 127.25 | 127.25 | 123.29 | 123.59 | 119.51 | 1,503,000 |
| 2024-06-24 | 127.40 | 128.93 | 125.72 | 126.34 | 122.17 | 1,746,600 |
| 2024-06-21 | 125.76 | 128.82 | 124.30 | 128.18 | 123.95 | 4,311,900 |
| 2024-06-20 | 125.02 | 127.05 | 124.48 | 125.68 | 121.54 | 1,244,700 |
| 2024-06-18 | 126.48 | 128.37 | 123.40 | 125.00 | 120.88 | 1,637,300 |
| 2024-06-17 | 120.40 | 126.79 | 120.34 | 126.55 | 122.38 | 2,237,200 |
| 2024-06-14 | 118.98 | 121.61 | 118.36 | 120.69 | 116.71 | 1,211,200 |
| 2024-06-13 | 120.79 | 121.87 | 119.06 | 121.42 | 117.42 | 985,200 |
| 2024-06-12 | 123.15 | 123.52 | 120.36 | 120.78 | 116.80 | 1,110,100 |
| 2024-06-11 | 122.61 | 122.61 | 120.05 | 121.53 | 117.52 | 1,436,200 |
| 2024-06-10 | 125.01 | 125.20 | 122.36 | 123.67 | 119.59 | 1,518,100 |
| 2024-06-07 | 126.80 | 127.72 | 124.66 | 125.52 | 121.38 | 1,308,500 |
| 2024-06-06 | 126.72 | 128.46 | 126.38 | 128.35 | 124.12 | 1,066,400 |
| 2024-06-05 | 126.64 | 128.55 | 126.42 | 127.16 | 122.97 | 1,254,000 |
| 2024-06-04 | 130.83 | 130.95 | 127.11 | 127.24 | 123.04 | 1,032,600 |
| 2024-06-03 | 134.00 | 134.56 | 131.49 | 132.61 | 128.24 | 743,400 |
| 2024-05-31 | 133.75 | 133.93 | 131.18 | 133.87 | 129.46 | 2,501,300 |
| 2024-05-30 | 131.16 | 134.52 | 131.00 | 133.50 | 129.10 | 787,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2008-03-31 | 2:1 |
| 2006-11-21 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.5300 USD |
| 2026-06-30 | 0.5300 USD |
| 2026-03-31 | 0.5300 USD |
| 2025-12-31 | 0.5000 USD |
| 2025-09-30 | 0.5000 USD |
| 2025-06-30 | 0.5000 USD |
| 2025-03-31 | 0.5000 USD |
| 2024-12-31 | 0.4600 USD |
| 2024-09-30 | 0.4600 USD |
| 2024-06-28 | 0.4600 USD |
| 2024-03-28 | 0.4600 USD |
| 2023-12-28 | 0.4250 USD |
| 2023-09-28 | 0.4250 USD |
| 2023-06-29 | 0.4250 USD |
| 2023-03-30 | 0.4250 USD |
| 2022-12-30 | 0.3400 USD |
| 2022-09-29 | 0.3400 USD |
| 2022-06-29 | 0.3400 USD |
| 2022-03-30 | 0.3400 USD |
| 2021-12-30 | 0.2600 USD |
| 2021-09-29 | 0.2600 USD |
| 2021-06-29 | 0.2600 USD |
| 2021-03-30 | 0.2600 USD |
| 2020-12-30 | 0.2500 USD |
| 2020-09-29 | 0.2500 USD |
| 2020-06-29 | 0.2500 USD |
| 2020-03-30 | 0.2500 USD |
| 2019-12-30 | 0.2400 USD |
| 2019-09-27 | 0.2400 USD |
| 2019-06-27 | 0.2400 USD |
| 2019-03-28 | 0.2400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.