Steel Dynamics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 133.06 | 135.92 | 131.44 | 131.73 | 127.39 | 928,100 |
| 2024-05-28 | 133.69 | 135.49 | 132.75 | 134.28 | 129.85 | 1,403,100 |
| 2024-05-24 | 134.31 | 134.49 | 132.38 | 133.34 | 128.94 | 628,900 |
| 2024-05-23 | 133.47 | 134.01 | 132.50 | 133.57 | 129.17 | 1,174,100 |
| 2024-05-22 | 132.54 | 133.74 | 131.44 | 132.73 | 128.35 | 984,000 |
| 2024-05-21 | 133.26 | 134.49 | 132.18 | 134.35 | 129.92 | 772,400 |
| 2024-05-20 | 134.22 | 134.69 | 131.18 | 133.08 | 128.69 | 1,123,700 |
| 2024-05-17 | 135.40 | 135.40 | 133.58 | 133.93 | 129.51 | 831,900 |
| 2024-05-16 | 136.82 | 137.21 | 134.81 | 134.95 | 130.50 | 1,027,300 |
| 2024-05-15 | 135.57 | 137.79 | 135.45 | 136.93 | 132.41 | 1,146,700 |
| 2024-05-14 | 135.15 | 136.37 | 134.80 | 135.07 | 130.62 | 600,700 |
| 2024-05-13 | 135.52 | 135.97 | 134.48 | 134.85 | 130.40 | 977,100 |
| 2024-05-10 | 135.11 | 135.56 | 133.54 | 135.18 | 130.72 | 792,400 |
| 2024-05-09 | 131.36 | 135.20 | 131.10 | 134.84 | 130.39 | 883,800 |
| 2024-05-08 | 132.05 | 132.62 | 130.77 | 130.82 | 126.51 | 1,147,900 |
| 2024-05-07 | 132.60 | 133.48 | 131.76 | 132.71 | 128.33 | 1,054,500 |
| 2024-05-06 | 136.16 | 137.06 | 130.31 | 132.60 | 128.23 | 1,818,300 |
| 2024-05-03 | 131.79 | 135.81 | 131.79 | 135.47 | 131.00 | 1,220,700 |
| 2024-05-02 | 130.27 | 131.19 | 128.89 | 130.79 | 126.48 | 1,149,600 |
| 2024-05-01 | 131.32 | 132.78 | 128.90 | 129.65 | 125.37 | 940,800 |
| 2024-04-30 | 133.48 | 133.50 | 129.33 | 130.12 | 125.83 | 1,378,600 |
| 2024-04-29 | 134.10 | 135.19 | 133.29 | 135.07 | 130.62 | 975,300 |
| 2024-04-26 | 133.00 | 136.28 | 133.00 | 134.04 | 129.62 | 1,054,000 |
| 2024-04-25 | 129.16 | 133.20 | 127.05 | 133.03 | 128.64 | 1,447,800 |
| 2024-04-24 | 141.06 | 144.91 | 128.75 | 129.92 | 125.64 | 2,557,000 |
| 2024-04-23 | 133.53 | 135.78 | 130.76 | 134.16 | 129.74 | 2,123,800 |
| 2024-04-22 | 136.93 | 138.64 | 135.41 | 137.30 | 132.77 | 822,600 |
| 2024-04-19 | 136.48 | 137.98 | 135.65 | 136.90 | 132.39 | 983,200 |
| 2024-04-18 | 140.00 | 140.00 | 135.26 | 136.07 | 131.58 | 1,332,800 |
| 2024-04-17 | 142.18 | 142.18 | 138.70 | 138.93 | 134.35 | 997,300 |
| 2024-04-16 | 139.61 | 140.23 | 137.46 | 139.77 | 135.16 | 1,020,100 |
| 2024-04-15 | 142.29 | 143.04 | 140.75 | 140.97 | 136.32 | 975,800 |
| 2024-04-12 | 144.29 | 145.31 | 140.00 | 140.63 | 135.99 | 1,278,200 |
| 2024-04-11 | 144.53 | 145.62 | 142.50 | 144.23 | 139.47 | 1,024,400 |
| 2024-04-10 | 145.04 | 146.03 | 143.51 | 144.65 | 139.88 | 1,133,900 |
| 2024-04-09 | 148.88 | 149.62 | 144.51 | 146.73 | 141.89 | 823,000 |
| 2024-04-08 | 147.92 | 148.88 | 146.14 | 147.85 | 142.97 | 619,700 |
| 2024-04-05 | 146.15 | 147.66 | 145.63 | 147.27 | 142.41 | 638,500 |
| 2024-04-04 | 148.60 | 149.78 | 146.07 | 146.71 | 141.87 | 768,000 |
| 2024-04-03 | 147.76 | 150.50 | 147.37 | 147.73 | 142.86 | 902,800 |
| 2024-04-02 | 149.01 | 149.34 | 145.98 | 147.90 | 143.02 | 917,300 |
| 2024-04-01 | 149.00 | 151.34 | 148.05 | 149.26 | 144.34 | 873,800 |
| 2024-03-28 | 147.39 | 148.74 | 146.63 | 148.23 | 143.34 | 956,800 |
| 2024-03-27 | 146.22 | 147.14 | 144.81 | 146.99 | 141.70 | 992,200 |
| 2024-03-26 | 144.60 | 145.82 | 144.17 | 144.83 | 139.62 | 1,063,700 |
| 2024-03-25 | 145.52 | 148.34 | 144.06 | 144.15 | 138.96 | 985,300 |
| 2024-03-22 | 143.15 | 145.48 | 143.15 | 144.01 | 138.83 | 767,200 |
| 2024-03-21 | 143.80 | 144.41 | 141.26 | 143.86 | 138.68 | 961,700 |
| 2024-03-20 | 141.18 | 143.41 | 140.30 | 142.72 | 137.58 | 991,000 |
| 2024-03-19 | 140.00 | 141.26 | 139.73 | 140.88 | 135.81 | 1,229,500 |
| 2024-03-18 | 138.46 | 140.35 | 137.73 | 139.97 | 134.93 | 1,110,400 |
| 2024-03-15 | 132.30 | 138.95 | 131.62 | 137.90 | 132.94 | 3,864,600 |
| 2024-03-14 | 133.95 | 135.20 | 131.05 | 132.16 | 127.40 | 967,600 |
| 2024-03-13 | 131.66 | 134.54 | 131.60 | 133.95 | 129.13 | 1,155,400 |
| 2024-03-12 | 131.05 | 131.54 | 128.00 | 131.34 | 126.61 | 1,091,600 |
| 2024-03-11 | 130.25 | 130.42 | 127.23 | 129.92 | 125.24 | 810,100 |
| 2024-03-08 | 132.89 | 135.24 | 131.22 | 131.48 | 126.75 | 873,200 |
| 2024-03-07 | 130.92 | 133.32 | 130.92 | 132.41 | 127.64 | 703,600 |
| 2024-03-06 | 131.06 | 132.29 | 129.69 | 129.96 | 125.28 | 897,600 |
| 2024-03-05 | 129.15 | 130.45 | 127.14 | 128.50 | 123.87 | 1,120,500 |
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.