Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	101.65	105.37	101.65	103.20	97.630	2,462,800
2022-12-19	102.40	104.37	100.28	101.54	96.059	1,982,800
2022-12-16	100.32	103.62	97.350	101.02	95.567	5,312,300
2022-12-15	106.41	106.44	100.46	101.92	96.419	2,638,400
2022-12-14	110.04	110.13	107.26	108.66	102.79	1,639,500
2022-12-13	112.49	113.12	109.75	110.38	104.42	1,809,300
2022-12-12	107.85	109.94	106.43	109.76	103.84	1,548,600
2022-12-09	109.72	111.19	108.26	108.41	102.56	1,333,700
2022-12-08	109.52	110.74	108.70	110.04	104.10	2,120,900
2022-12-07	107.32	110.35	106.89	107.60	101.79	1,943,300
2022-12-06	104.20	108.94	104.20	108.27	102.43	2,060,900
2022-12-05	107.77	109.44	105.68	106.74	100.98	2,425,800
2022-12-02	104.29	109.63	103.77	109.55	103.64	2,283,300
2022-12-01	103.90	105.46	102.66	105.13	99.455	1,577,200
2022-11-30	103.62	104.03	100.65	103.93	98.320	2,930,100
2022-11-29	104.61	105.20	102.05	102.64	97.100	1,106,900
2022-11-28	102.58	104.78	101.77	102.88	97.327	1,366,400
2022-11-25	103.86	105.37	103.36	103.98	98.368	503,200
2022-11-23	105.22	105.99	103.48	103.95	98.339	1,360,000
2022-11-22	103.95	106.78	103.29	106.44	100.69	1,789,300
2022-11-21	100.34	104.00	99.770	103.02	97.459	1,868,500
2022-11-18	100.92	101.20	98.380	100.64	95.208	1,051,800
2022-11-17	96.710	101.17	96.140	101.01	95.558	1,285,300
2022-11-16	98.670	100.21	97.800	99.300	93.940	1,032,800
2022-11-15	100.84	103.00	99.650	100.48	95.056	1,843,500
2022-11-14	96.270	102.97	95.380	100.40	94.981	1,591,300
2022-11-11	100.00	101.91	96.280	96.740	91.518	1,940,800
2022-11-10	95.000	96.500	93.400	96.340	91.140	1,577,200
2022-11-09	95.460	96.570	91.570	92.050	87.082	1,392,800
2022-11-08	96.240	98.250	95.540	96.770	91.547	1,322,000
2022-11-07	95.930	97.380	94.910	95.960	90.780	1,031,600
2022-11-04	95.580	96.340	92.860	95.400	90.251	1,396,300
2022-11-03	91.880	93.320	91.140	91.550	86.608	1,064,600
2022-11-02	95.840	96.040	92.190	92.360	87.375	1,609,600
2022-11-01	96.370	97.020	92.870	96.710	91.490	1,599,400
2022-10-31	93.670	95.290	92.870	94.050	88.974	1,677,900
2022-10-28	95.990	97.220	94.070	94.430	89.333	2,383,300
2022-10-27	98.030	98.740	96.100	97.470	92.209	2,182,700
2022-10-26	97.970	100.39	96.420	98.040	92.748	2,136,900
2022-10-25	94.880	97.880	94.320	97.710	92.436	2,244,300
2022-10-24	92.740	96.480	92.550	96.260	91.064	3,290,000
2022-10-21	86.170	93.290	86.080	92.920	87.905	3,819,600
2022-10-20	80.670	87.190	80.000	85.650	81.027	2,643,900
2022-10-19	81.730	82.860	80.160	80.680	76.325	1,616,600
2022-10-18	81.480	82.980	80.660	81.740	77.328	1,176,800
2022-10-17	79.030	81.330	78.970	80.020	75.701	1,404,700
2022-10-14	80.890	81.080	77.540	78.060	73.847	1,217,400
2022-10-13	76.680	81.820	75.770	81.020	76.647	1,787,100
2022-10-12	79.120	79.970	78.030	78.870	74.613	1,182,800
2022-10-11	76.590	80.640	76.350	79.110	74.840	1,874,100
2022-10-10	77.150	78.240	76.600	77.720	73.525	1,082,900
2022-10-07	77.040	77.500	75.390	75.890	71.794	1,143,900
2022-10-06	78.320	79.570	76.870	77.140	72.976	2,077,200
2022-10-05	77.120	78.430	76.550	77.830	73.629	1,248,000
2022-10-04	76.100	78.120	75.930	78.020	73.809	1,428,900
2022-10-03	72.060	75.940	72.060	75.390	71.321	1,337,300
2022-09-30	70.760	72.530	70.050	70.950	67.120	1,377,000
2022-09-29	72.660	72.660	69.830	70.710	66.893	1,592,800
2022-09-28	70.170	72.990	69.830	72.640	68.398	1,467,100
2022-09-27	71.180	72.100	69.940	70.760	66.627	1,654,100

← NewerPage 17 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.