Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	104.34	104.79	100.16	100.34	96.002	1,372,900
2023-09-08	103.79	104.70	102.04	102.94	98.490	989,200
2023-09-07	103.19	105.29	102.26	105.06	100.52	1,033,500
2023-09-06	105.32	106.67	103.00	103.99	99.495	989,400
2023-09-05	107.17	107.25	104.94	105.58	101.02	713,100
2023-09-01	107.96	108.26	106.13	107.30	102.66	697,200
2023-08-31	106.42	107.33	105.74	106.59	101.98	1,217,100
2023-08-30	106.71	107.08	105.60	106.42	101.82	699,900
2023-08-29	101.74	107.56	101.65	106.57	101.96	1,359,200
2023-08-28	102.08	103.12	101.33	102.12	97.706	708,600
2023-08-25	102.01	102.53	100.13	101.76	97.361	998,400
2023-08-24	102.20	102.36	99.920	101.05	96.682	1,648,500
2023-08-23	104.85	104.90	102.74	102.89	98.442	1,716,300
2023-08-22	104.37	106.24	104.21	104.85	100.32	878,900
2023-08-21	105.02	105.90	103.45	103.86	99.370	785,800
2023-08-18	104.03	106.03	103.90	105.24	100.69	995,100
2023-08-17	107.94	109.34	105.30	105.44	100.88	1,587,100
2023-08-16	103.53	107.25	103.33	105.86	101.28	1,286,200
2023-08-15	106.50	107.00	103.89	104.21	99.705	1,183,500
2023-08-14	104.44	109.24	102.44	107.65	103.00	2,683,700
2023-08-11	101.93	102.85	101.50	102.30	97.878	871,800
2023-08-10	105.31	105.91	101.36	102.09	97.677	1,113,400
2023-08-09	105.19	105.19	103.38	104.57	100.05	1,251,800
2023-08-08	102.68	104.16	101.10	103.95	99.456	899,400
2023-08-07	103.84	105.61	103.84	104.46	99.944	748,600
2023-08-04	105.52	106.93	103.65	103.79	99.303	1,236,500
2023-08-03	105.00	107.90	103.73	105.44	100.88	1,345,600
2023-08-02	105.86	107.06	105.05	105.36	100.81	1,298,400
2023-08-01	103.99	107.89	103.81	107.00	102.37	1,384,300
2023-07-31	104.23	106.81	104.23	106.58	101.97	1,276,800
2023-07-28	103.61	104.00	101.83	103.81	99.322	902,100
2023-07-27	103.96	104.31	102.05	102.49	98.060	1,179,800
2023-07-26	104.06	105.35	102.34	103.76	99.275	1,021,500
2023-07-25	102.96	105.73	102.28	105.12	100.58	1,146,700
2023-07-24	101.07	103.38	100.53	101.98	97.572	1,329,000
2023-07-21	102.80	103.48	100.17	100.30	95.964	1,289,500
2023-07-20	105.30	105.39	100.12	102.17	97.753	2,119,700
2023-07-19	108.39	108.39	104.70	105.30	100.75	1,661,400
2023-07-18	106.62	108.87	106.32	108.72	104.02	983,200
2023-07-17	105.86	107.50	105.86	106.94	102.32	922,900
2023-07-14	107.83	107.83	104.92	106.36	101.76	823,700
2023-07-13	107.37	108.55	106.57	107.89	103.23	912,600
2023-07-12	109.00	109.27	106.89	106.96	102.34	1,052,200
2023-07-11	105.36	107.25	105.36	106.80	102.18	1,029,000
2023-07-10	103.50	106.30	103.01	105.21	100.66	917,400
2023-07-07	105.08	106.94	104.17	105.16	100.61	1,592,900
2023-07-06	103.74	105.69	101.81	104.02	99.523	1,657,800
2023-07-05	106.29	108.92	104.66	105.25	100.70	1,772,100
2023-07-03	108.93	111.71	108.42	110.78	105.99	765,600
2023-06-30	109.68	109.82	107.56	108.93	104.22	1,048,500
2023-06-29	106.72	109.49	106.39	109.14	104.42	1,095,100
2023-06-28	106.15	107.14	104.60	106.97	101.94	1,283,400
2023-06-27	104.78	107.59	104.22	106.73	101.71	1,449,800
2023-06-26	103.46	106.19	103.35	103.72	98.842	1,105,900
2023-06-23	101.09	103.98	100.43	102.68	97.851	2,668,700
2023-06-22	102.11	103.19	100.58	102.42	97.603	1,171,200
2023-06-21	100.05	103.48	100.05	102.11	97.308	1,314,600
2023-06-20	101.10	101.64	99.680	100.98	96.231	1,614,800
2023-06-16	103.41	104.13	100.82	102.53	97.708	7,402,500
2023-06-15	103.77	106.03	103.76	105.96	100.98	1,220,600

← NewerPage 14 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.