Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	104.99	108.51	103.32	107.67	102.21	3,283,400
2023-03-17	105.46	105.88	103.10	103.91	98.642	6,183,000
2023-03-16	100.01	106.79	99.530	106.27	100.88	3,746,500
2023-03-15	112.63	112.96	99.950	101.75	96.592	6,186,700
2023-03-14	118.73	120.82	114.76	116.29	110.39	2,141,500
2023-03-13	118.07	118.83	115.08	117.08	111.14	2,346,700
2023-03-10	128.08	128.08	119.48	120.36	114.26	2,180,600
2023-03-09	131.70	133.65	127.77	128.19	121.69	1,334,200
2023-03-08	130.70	132.73	129.51	132.61	125.89	1,320,800
2023-03-07	131.43	133.32	130.64	130.99	124.35	1,270,000
2023-03-06	135.50	136.46	130.46	131.98	125.29	1,993,800
2023-03-03	133.04	136.45	132.27	136.06	129.16	1,775,900
2023-03-02	128.39	133.31	127.82	132.89	126.15	1,628,400
2023-03-01	126.85	130.57	126.47	129.12	122.57	1,871,000
2023-02-28	121.83	127.72	120.66	126.11	119.72	3,346,300
2023-02-27	120.84	123.06	119.43	121.34	115.19	1,769,300
2023-02-24	116.98	118.52	115.34	118.50	112.49	1,563,400
2023-02-23	121.16	121.84	116.99	119.01	112.98	1,374,300
2023-02-22	121.74	122.55	120.08	120.44	114.33	1,418,400
2023-02-21	124.11	126.78	121.21	121.78	115.61	1,303,300
2023-02-17	125.59	126.10	123.87	124.97	118.63	1,296,700
2023-02-16	125.50	128.42	125.04	126.18	119.78	1,040,800
2023-02-15	125.12	125.75	121.57	125.68	119.31	1,403,000
2023-02-14	123.15	127.19	122.73	126.50	120.09	1,264,600
2023-02-13	122.18	124.53	121.07	123.75	117.48	1,270,400
2023-02-10	120.58	123.03	119.73	122.32	116.12	1,206,600
2023-02-09	124.65	125.72	120.68	121.35	115.20	1,406,200
2023-02-08	122.37	125.51	121.89	124.03	117.74	1,304,500
2023-02-07	123.60	125.16	121.26	123.20	116.95	1,455,600
2023-02-06	127.63	128.17	122.47	123.51	117.25	1,741,800
2023-02-03	126.06	132.50	125.86	128.18	121.68	2,223,700
2023-02-02	125.31	125.92	122.56	125.85	119.47	1,704,100
2023-02-01	120.64	126.05	119.56	125.32	118.97	1,733,300
2023-01-31	118.17	120.68	116.97	120.64	114.52	2,011,700
2023-01-30	117.82	121.22	117.64	119.09	113.05	1,830,300
2023-01-27	120.15	123.69	117.57	118.93	112.90	2,658,000
2023-01-26	113.12	121.76	111.86	121.44	115.28	3,732,000
2023-01-25	107.07	111.21	107.07	110.41	104.81	1,954,700
2023-01-24	107.29	108.43	105.02	108.03	102.55	1,441,300
2023-01-23	107.87	110.20	106.91	107.69	102.23	1,184,400
2023-01-20	107.31	108.20	106.01	108.02	102.54	1,289,600
2023-01-19	107.90	108.85	105.95	107.33	101.89	1,430,800
2023-01-18	110.75	113.46	108.11	108.22	102.73	1,545,600
2023-01-17	111.35	113.71	109.23	110.19	104.60	1,557,700
2023-01-13	109.79	112.40	109.37	111.52	105.87	1,287,300
2023-01-12	110.45	111.20	108.66	110.37	104.77	963,100
2023-01-11	106.91	110.23	106.91	110.00	104.42	1,657,400
2023-01-10	101.50	107.13	101.50	106.86	101.44	1,523,000
2023-01-09	103.22	104.37	101.32	101.38	96.240	1,432,300
2023-01-06	100.16	104.62	99.700	102.69	97.484	1,566,800
2023-01-05	98.330	100.29	96.020	98.790	93.782	2,111,500
2023-01-04	94.940	99.340	94.870	98.710	93.706	2,393,300
2023-01-03	97.800	98.190	95.000	95.170	90.345	2,063,700
2022-12-30	98.100	98.330	96.710	97.700	92.747	1,390,400
2022-12-29	100.00	100.40	97.950	98.410	93.098	1,438,300
2022-12-28	103.01	103.21	99.800	99.890	94.498	1,137,600
2022-12-27	103.10	104.14	102.32	102.90	97.346	1,144,700
2022-12-23	103.60	104.10	101.26	102.59	97.053	1,423,500
2022-12-22	104.65	104.76	99.130	102.85	97.299	2,710,300
2022-12-21	104.09	107.91	102.91	104.82	99.162	38,999,600

← NewerPage 16 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.