Steel Dynamics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	133.47	134.86	128.53	130.24	125.55	1,349,300
2024-03-01	134.28	137.70	132.36	133.71	128.90	1,508,200
2024-02-29	133.13	134.37	132.06	133.82	129.00	2,134,800
2024-02-28	131.61	133.16	130.82	132.49	127.72	1,174,600
2024-02-27	130.86	133.65	130.77	132.97	128.18	1,222,600
2024-02-26	127.60	131.22	127.02	131.07	126.35	998,300
2024-02-23	125.52	127.82	124.55	127.01	122.44	752,700
2024-02-22	121.92	125.05	121.92	124.78	120.29	797,600
2024-02-21	121.79	122.46	120.66	122.05	117.66	851,400
2024-02-20	121.74	123.63	120.95	122.61	118.20	1,014,200
2024-02-16	124.47	126.00	123.22	123.34	118.90	895,900
2024-02-15	120.04	124.35	120.04	124.11	119.64	1,319,200
2024-02-14	118.99	120.97	118.17	119.74	115.43	906,500
2024-02-13	121.61	122.15	117.43	118.37	114.11	1,245,700
2024-02-12	125.25	126.15	123.60	123.81	119.35	973,100
2024-02-09	125.00	125.66	124.21	124.99	120.49	1,153,400
2024-02-08	124.65	125.75	123.54	124.84	120.35	846,900
2024-02-07	120.22	125.48	120.15	124.56	120.08	1,466,500
2024-02-06	121.67	122.32	120.03	120.17	115.84	1,187,200
2024-02-05	118.81	121.84	118.11	121.49	117.12	1,277,300
2024-02-02	119.38	121.28	118.95	120.16	115.83	1,210,000
2024-02-01	121.93	122.85	118.57	119.79	115.48	1,470,100
2024-01-31	122.67	122.88	120.41	120.69	116.34	1,657,000
2024-01-30	115.79	122.88	115.76	122.45	118.04	1,620,300
2024-01-29	115.57	116.93	112.84	116.86	112.65	1,736,000
2024-01-26	116.37	117.93	115.34	116.00	111.82	996,100
2024-01-25	117.38	118.15	114.76	115.90	111.73	1,268,000
2024-01-24	110.08	118.56	110.00	116.54	112.34	2,578,200
2024-01-23	116.38	117.73	115.49	116.14	111.96	1,971,000
2024-01-22	112.20	115.55	112.20	115.43	111.27	1,967,400
2024-01-19	112.46	113.22	111.33	112.86	108.80	956,600
2024-01-18	112.81	113.89	111.55	112.69	108.63	1,007,400
2024-01-17	110.46	113.17	109.66	112.35	108.30	1,265,700
2024-01-16	112.93	113.38	111.50	111.60	107.58	1,144,500
2024-01-12	113.29	115.05	112.43	113.22	109.14	782,500
2024-01-11	112.75	113.68	111.07	113.12	109.05	1,115,000
2024-01-10	113.09	113.74	112.33	112.84	108.78	1,157,300
2024-01-09	116.49	116.49	112.76	113.01	108.94	1,325,000
2024-01-08	115.37	117.29	113.55	117.04	112.83	1,146,600
2024-01-05	115.93	117.97	115.37	116.22	112.04	1,484,900
2024-01-04	118.73	119.85	116.34	116.46	112.27	1,304,300
2024-01-03	117.86	121.41	116.43	119.11	114.82	1,234,200
2024-01-02	117.83	120.53	117.75	118.91	114.63	966,000
2023-12-29	118.85	119.05	117.69	118.10	113.85	769,600
2023-12-28	120.42	120.67	118.73	119.08	114.79	574,300
2023-12-27	121.35	122.23	120.70	120.90	116.14	751,900
2023-12-26	122.05	122.47	121.21	121.25	116.47	347,400
2023-12-22	120.61	122.33	120.13	121.84	117.04	679,400
2023-12-21	120.91	121.44	120.02	120.19	115.46	746,000
2023-12-20	122.17	123.93	120.18	120.27	115.53	868,300
2023-12-19	122.37	123.82	121.15	123.32	118.46	1,463,300
2023-12-18	128.50	128.57	121.86	122.13	117.32	2,169,700
2023-12-15	120.20	127.76	119.19	124.52	119.61	6,018,500
2023-12-14	115.99	119.32	115.89	119.13	114.44	2,265,700
2023-12-13	113.99	116.44	111.63	115.36	110.82	1,632,200
2023-12-12	115.00	115.00	111.93	113.79	109.31	1,217,000
2023-12-11	112.07	114.95	111.80	114.77	110.25	1,383,000
2023-12-08	114.05	115.57	113.08	113.16	108.70	971,600
2023-12-07	113.68	114.46	112.34	114.41	109.90	1,347,800
2023-12-06	116.03	117.96	113.61	113.68	109.20	1,337,100

← NewerPage 12 of 79 · 4,730 trading daysOlder →

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.