Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	118.25	118.45	115.43	116.61	112.02	1,375,400
2023-12-04	118.02	120.30	117.50	118.77	114.09	1,221,400
2023-12-01	120.00	120.60	118.88	119.75	115.03	1,196,700
2023-11-30	115.85	119.55	115.37	119.13	114.44	3,283,200
2023-11-29	114.31	115.56	113.49	115.49	110.94	936,500
2023-11-28	115.05	116.59	113.88	114.23	109.73	1,245,900
2023-11-27	111.98	115.46	111.88	115.25	110.71	1,213,500
2023-11-24	112.59	112.97	111.14	111.50	107.11	410,900
2023-11-22	112.58	113.06	111.73	112.70	108.26	633,700
2023-11-21	111.69	113.56	111.51	112.66	108.22	934,400
2023-11-20	111.42	112.64	111.28	111.86	107.45	866,000
2023-11-17	110.25	112.09	110.25	110.93	106.56	1,046,100
2023-11-16	110.63	111.13	108.19	109.88	105.55	841,400
2023-11-15	111.17	111.93	110.84	111.26	106.88	839,600
2023-11-14	108.87	111.19	108.17	110.75	106.39	1,328,400
2023-11-13	108.66	109.02	107.38	107.44	103.21	1,380,300
2023-11-10	109.37	109.89	108.12	109.02	104.73	1,058,500
2023-11-09	110.00	110.42	108.26	108.70	104.42	892,800
2023-11-08	110.45	110.72	108.80	109.17	104.87	1,168,300
2023-11-07	111.42	111.42	109.46	110.25	105.91	1,204,300
2023-11-06	112.84	113.51	111.41	111.81	107.41	951,100
2023-11-03	113.81	114.18	111.84	111.87	107.46	1,146,400
2023-11-02	110.00	111.87	109.84	111.54	107.15	1,152,800
2023-11-01	107.05	109.35	105.63	109.02	104.73	1,553,200
2023-10-31	104.85	107.06	104.08	106.51	102.31	1,680,900
2023-10-30	104.74	105.28	102.87	104.59	100.47	1,323,800
2023-10-27	102.84	104.56	101.66	104.11	100.01	1,488,800
2023-10-26	100.20	103.86	100.20	102.36	98.328	1,641,100
2023-10-25	101.37	101.70	99.010	99.840	95.907	1,157,300
2023-10-24	99.560	102.59	98.740	101.62	97.617	2,302,200
2023-10-23	98.610	101.11	98.320	98.750	94.860	1,366,000
2023-10-20	98.770	101.91	98.570	98.950	95.052	2,007,600
2023-10-19	104.81	108.20	98.250	99.200	95.292	3,598,700
2023-10-18	105.26	105.47	102.93	103.41	99.336	1,275,700
2023-10-17	103.60	107.24	103.51	106.78	102.57	1,049,400
2023-10-16	107.32	107.89	104.52	104.72	100.59	997,600
2023-10-13	105.50	107.07	104.88	105.91	101.74	902,200
2023-10-12	109.32	109.51	104.68	105.82	101.65	1,273,800
2023-10-11	109.77	111.13	109.15	110.49	106.14	912,500
2023-10-10	109.20	111.43	109.20	109.76	105.44	1,055,200
2023-10-09	107.88	109.27	106.23	108.73	104.45	807,100
2023-10-06	107.82	109.33	106.58	108.25	103.99	1,111,500
2023-10-05	105.72	107.57	105.50	106.97	102.76	1,080,200
2023-10-04	106.06	108.10	105.51	106.56	102.36	1,218,500
2023-10-03	105.46	106.86	104.83	106.21	102.03	1,220,600
2023-10-02	107.45	107.96	105.28	106.31	102.12	1,239,800
2023-09-29	107.00	107.67	105.94	107.22	103.00	1,472,800
2023-09-28	106.65	107.21	105.38	105.95	101.78	1,295,800
2023-09-27	103.96	106.48	103.74	106.44	101.84	1,963,100
2023-09-26	104.39	105.32	102.33	102.82	98.375	1,613,100
2023-09-25	101.73	105.05	101.44	104.39	99.877	1,482,400
2023-09-22	99.930	102.86	99.890	101.10	96.730	1,629,300
2023-09-21	99.360	100.45	99.140	99.540	95.237	1,473,700
2023-09-20	100.31	102.23	100.03	100.25	95.916	1,332,300
2023-09-19	98.030	100.38	98.030	99.290	94.998	1,383,300
2023-09-18	96.390	99.780	95.530	98.110	93.869	1,664,200
2023-09-15	101.89	101.91	98.410	98.710	94.443	4,207,200
2023-09-14	100.48	102.74	100.01	102.53	98.098	1,845,800
2023-09-13	100.53	100.74	97.700	98.650	94.386	1,128,100
2023-09-12	99.960	101.15	98.380	100.18	95.849	863,800

← NewerPage 13 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.