Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	69.800	71.600	69.450	69.680	65.610	1,534,000
2022-09-23	70.330	70.960	69.120	70.190	66.091	1,908,600
2022-09-22	75.170	75.910	72.300	72.560	68.322	1,259,100
2022-09-21	76.930	77.570	74.200	74.200	69.866	1,226,200
2022-09-20	75.340	76.090	74.790	75.850	71.420	1,511,700
2022-09-19	74.350	77.430	73.730	77.190	72.682	1,466,700
2022-09-16	75.330	75.870	74.230	75.020	70.639	4,150,800
2022-09-15	77.810	77.860	75.070	76.230	71.778	2,786,300
2022-09-14	79.480	79.640	73.400	74.550	70.196	3,194,100
2022-09-13	81.400	83.280	80.790	81.910	77.126	2,175,000
2022-09-12	86.600	87.290	83.220	83.490	78.614	1,668,800
2022-09-09	84.430	86.950	84.160	86.520	81.467	1,665,400
2022-09-08	79.640	83.120	79.200	82.990	78.143	1,456,800
2022-09-07	78.800	80.040	77.600	79.700	75.045	1,113,000
2022-09-06	78.200	80.030	77.770	79.360	74.725	1,427,600
2022-09-02	78.980	80.150	77.790	77.940	73.388	1,568,900
2022-09-01	78.810	78.810	75.140	77.340	72.823	2,262,800
2022-08-31	81.030	81.680	79.480	80.720	76.006	2,358,900
2022-08-30	85.850	85.850	80.600	81.420	76.665	2,220,800
2022-08-29	85.920	87.590	84.710	86.240	81.203	1,510,700
2022-08-26	87.030	88.620	85.540	86.870	81.796	2,524,800
2022-08-25	82.160	86.930	82.160	86.760	81.693	3,186,100
2022-08-24	80.220	82.000	79.110	81.390	76.637	1,133,300
2022-08-23	81.110	82.830	80.740	81.030	76.298	1,157,600
2022-08-22	80.400	81.360	79.890	80.250	75.563	1,208,500
2022-08-19	83.260	83.260	81.050	81.800	77.023	1,471,000
2022-08-18	84.130	85.050	84.090	84.430	79.499	1,031,700
2022-08-17	82.740	83.810	82.070	83.040	78.190	1,221,400
2022-08-16	84.350	85.390	83.900	84.650	79.706	1,178,900
2022-08-15	83.460	83.920	81.430	83.550	78.670	1,373,400
2022-08-12	83.390	85.060	82.770	84.610	79.668	1,100,000
2022-08-11	83.740	85.940	83.370	83.490	78.614	1,363,300
2022-08-10	82.220	83.250	81.250	83.010	78.162	1,329,400
2022-08-09	78.810	81.280	78.390	81.140	76.401	1,653,400
2022-08-08	79.300	80.770	78.410	78.750	74.151	1,271,200
2022-08-05	76.320	79.820	75.860	78.780	74.179	1,025,500
2022-08-04	76.710	78.600	75.230	77.480	72.955	1,627,100
2022-08-03	76.370	77.280	75.300	76.360	71.900	1,435,800
2022-08-02	76.670	78.130	74.590	76.550	72.079	1,996,500
2022-08-01	77.030	78.290	75.670	77.380	72.861	1,252,900
2022-07-29	74.880	78.070	74.510	77.880	73.332	1,746,100
2022-07-28	73.240	74.800	72.080	74.170	69.838	1,940,400
2022-07-27	70.880	73.380	69.480	72.830	68.576	2,010,000
2022-07-26	70.010	70.840	69.090	70.480	66.364	1,703,300
2022-07-25	67.990	70.170	67.410	70.000	65.912	1,962,300
2022-07-22	71.140	71.940	65.890	66.600	62.710	2,375,900
2022-07-21	68.940	70.780	68.250	70.730	66.599	3,149,900
2022-07-20	67.220	68.120	66.070	68.100	64.123	2,683,500
2022-07-19	65.570	66.890	64.230	66.620	62.729	2,908,800
2022-07-18	68.150	69.330	67.350	67.710	63.755	1,136,300
2022-07-15	66.460	67.080	65.230	67.060	63.143	1,032,200
2022-07-14	64.900	66.080	63.820	65.930	62.079	1,316,600
2022-07-13	65.570	67.450	64.780	67.260	63.332	1,405,400
2022-07-12	65.480	67.670	65.350	65.700	61.863	1,499,900
2022-07-11	65.440	67.300	65.110	65.890	62.042	1,197,000
2022-07-08	67.310	67.310	65.260	66.160	62.296	1,148,500
2022-07-07	67.090	67.530	65.540	66.580	62.691	1,983,300
2022-07-06	63.880	64.830	62.440	64.410	60.648	1,557,400
2022-07-05	63.930	64.530	62.780	64.500	60.733	1,755,900
2022-07-01	65.290	67.200	64.160	66.230	62.362	1,591,400

← NewerPage 18 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.