Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	109.12	109.57	104.01	104.69	99.766	2,031,600
2023-06-13	103.37	107.26	102.76	107.10	102.06	1,921,900
2023-06-12	98.410	102.30	97.840	101.05	96.298	1,569,400
2023-06-09	100.42	101.43	98.620	99.220	94.554	1,554,200
2023-06-08	102.00	102.79	99.260	100.36	95.640	986,500
2023-06-07	99.300	101.88	99.300	101.37	96.603	1,171,000
2023-06-06	96.700	99.500	96.700	99.300	94.630	1,061,500
2023-06-05	98.040	99.090	95.540	97.680	93.086	1,497,500
2023-06-02	95.150	98.150	94.790	97.710	93.115	1,770,100
2023-06-01	92.050	93.310	90.880	92.170	87.835	1,626,400
2023-05-31	91.700	92.670	90.550	91.900	87.578	3,453,600
2023-05-30	95.100	95.540	92.130	93.030	88.655	1,454,400
2023-05-26	96.040	96.410	94.210	95.650	91.152	1,285,400
2023-05-25	93.040	95.080	92.830	94.730	90.275	1,353,800
2023-05-24	94.950	94.990	92.740	93.250	88.864	1,352,400
2023-05-23	94.970	96.060	91.940	95.840	91.333	2,341,300
2023-05-22	97.710	98.310	96.570	97.190	92.619	1,499,100
2023-05-19	98.830	99.210	96.350	97.060	92.495	1,295,400
2023-05-18	95.560	98.030	94.880	97.810	93.210	1,633,600
2023-05-17	97.330	97.740	96.410	96.650	92.105	1,814,600
2023-05-16	97.330	98.010	95.280	95.480	90.990	1,397,400
2023-05-15	97.870	98.460	97.060	98.020	93.410	936,600
2023-05-12	98.150	98.500	96.500	97.200	92.629	1,312,500
2023-05-11	94.300	97.320	93.750	96.990	92.429	1,607,100
2023-05-10	99.520	100.36	94.720	96.480	91.943	1,831,400
2023-05-09	96.990	98.440	96.300	97.520	92.934	1,310,400
2023-05-08	100.45	101.26	97.420	97.880	93.277	1,501,300
2023-05-05	98.000	101.14	97.930	98.200	93.582	1,813,900
2023-05-04	101.43	102.00	95.890	96.370	91.838	1,913,500
2023-05-03	103.87	105.85	101.94	102.06	97.260	1,266,200
2023-05-02	103.77	104.12	100.34	103.14	98.289	1,455,200
2023-05-01	103.90	105.39	103.50	104.43	99.519	1,393,400
2023-04-28	103.38	104.05	102.39	103.95	99.061	1,246,900
2023-04-27	102.76	104.66	101.38	104.37	99.462	1,375,200
2023-04-26	103.94	104.72	101.73	102.16	97.355	1,621,800
2023-04-25	107.07	107.58	103.97	104.00	99.109	1,788,900
2023-04-24	109.72	110.69	108.51	109.04	103.91	1,448,200
2023-04-21	110.43	110.60	106.53	110.05	104.87	1,820,500
2023-04-20	103.02	115.12	103.02	111.46	106.22	3,647,300
2023-04-19	107.04	107.45	104.17	106.22	101.22	1,404,900
2023-04-18	106.33	108.25	106.33	107.49	102.43	1,491,800
2023-04-17	105.24	106.29	104.53	106.04	101.05	1,249,900
2023-04-14	105.07	105.83	103.48	104.46	99.547	1,118,500
2023-04-13	106.79	106.92	104.37	105.20	100.25	2,006,000
2023-04-12	108.36	109.35	106.44	106.57	101.56	2,082,700
2023-04-11	107.92	108.47	106.86	108.01	102.93	1,615,700
2023-04-10	104.00	107.99	104.00	106.32	101.32	1,512,200
2023-04-06	103.17	104.24	101.19	103.43	98.566	1,669,400
2023-04-05	100.73	104.65	100.62	103.22	98.366	2,424,500
2023-04-04	112.33	113.13	101.93	103.29	98.432	2,820,000
2023-04-03	113.07	114.06	111.19	113.17	107.85	1,508,800
2023-03-31	112.14	113.47	111.12	113.06	107.74	1,433,500
2023-03-30	111.90	113.03	110.95	111.35	106.11	943,000
2023-03-29	110.90	111.20	108.30	110.46	104.86	1,421,200
2023-03-28	110.58	111.68	108.91	109.23	103.69	1,168,900
2023-03-27	109.92	111.40	108.48	110.69	105.08	1,927,300
2023-03-24	104.97	109.78	103.35	108.39	102.90	1,539,300
2023-03-23	107.65	111.05	105.95	107.50	102.05	1,414,500
2023-03-22	110.00	111.09	107.08	107.27	101.83	1,387,200
2023-03-21	110.12	112.50	109.09	111.05	105.42	2,978,800

← NewerPage 15 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.