Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	65.500	67.250	64.440	66.150	62.287	1,633,600
2022-06-29	67.300	68.000	65.440	66.830	62.927	1,288,700
2022-06-28	69.670	70.440	67.040	67.360	63.106	1,639,600
2022-06-27	70.000	70.620	68.330	69.290	64.914	1,309,900
2022-06-24	67.090	69.110	66.500	68.890	64.539	2,643,400
2022-06-23	67.810	68.040	64.380	65.980	61.813	1,844,000
2022-06-22	68.070	68.860	66.930	67.400	63.143	2,194,800
2022-06-21	74.020	75.190	70.570	70.730	66.263	2,630,700
2022-06-17	71.200	72.700	69.440	71.860	67.322	7,480,100
2022-06-16	70.320	72.060	69.220	69.870	65.457	3,019,700
2022-06-15	72.430	74.750	70.770	72.050	67.500	2,770,000
2022-06-14	70.510	71.980	69.610	71.020	66.535	1,939,600
2022-06-13	71.560	72.060	69.370	70.580	66.122	2,300,000
2022-06-10	75.000	76.480	74.050	74.130	69.448	1,657,800
2022-06-09	80.830	80.940	76.690	76.790	71.940	2,173,600
2022-06-08	84.080	85.520	80.550	81.350	76.212	1,816,600
2022-06-07	82.010	85.950	81.930	85.820	80.400	1,601,600
2022-06-06	83.890	83.910	81.940	82.360	77.158	1,355,600
2022-06-03	83.950	84.540	82.770	82.940	77.702	1,382,700
2022-06-02	85.260	86.940	83.820	84.980	79.613	1,418,900
2022-06-01	85.180	85.810	81.550	83.970	78.667	2,425,200
2022-05-31	85.620	87.220	83.800	85.380	79.988	5,473,500
2022-05-27	84.860	87.960	84.810	87.790	82.245	1,675,600
2022-05-26	80.650	84.890	80.650	84.390	79.060	1,495,400
2022-05-25	76.880	81.040	76.080	80.640	75.547	2,063,400
2022-05-24	76.560	78.560	76.050	78.100	73.167	1,657,800
2022-05-23	77.710	78.940	76.040	78.130	73.196	1,517,300
2022-05-20	77.080	77.910	74.180	75.910	71.116	2,356,900
2022-05-19	75.620	77.350	74.690	75.750	70.966	2,066,300
2022-05-18	77.290	78.450	75.440	75.890	71.097	2,221,400
2022-05-17	77.390	78.620	76.100	78.450	73.495	2,128,100
2022-05-16	75.220	76.420	73.450	75.110	70.366	2,013,600
2022-05-13	75.700	77.930	73.880	74.130	69.448	2,355,800
2022-05-12	73.910	76.770	73.320	74.740	70.020	2,197,500
2022-05-11	77.530	79.080	75.100	75.370	70.610	2,028,700
2022-05-10	78.400	78.930	75.850	77.050	72.184	2,437,200
2022-05-09	77.600	78.980	76.080	77.220	72.343	3,183,900
2022-05-06	81.010	81.260	77.540	79.660	74.629	2,459,000
2022-05-05	88.870	89.730	80.500	81.410	76.268	2,777,600
2022-05-04	86.410	89.530	83.850	89.510	83.857	2,301,200
2022-05-03	83.540	86.680	82.110	86.360	80.906	2,520,400
2022-05-02	85.260	85.590	80.630	83.630	78.348	3,195,000
2022-04-29	89.930	91.850	85.390	85.750	80.334	2,544,000
2022-04-28	88.660	89.950	86.490	89.650	83.988	2,572,800
2022-04-27	90.110	90.400	87.360	88.120	82.555	2,442,900
2022-04-26	88.890	89.870	87.390	87.540	82.011	2,182,700
2022-04-25	87.000	90.140	84.730	89.330	83.688	2,766,600
2022-04-22	93.390	95.880	89.030	89.610	83.951	2,645,500
2022-04-21	93.360	100.37	92.370	93.240	87.351	4,200,100
2022-04-20	91.760	93.160	90.440	91.490	85.712	1,859,500
2022-04-19	90.820	92.150	89.170	91.980	86.171	2,125,000
2022-04-18	88.350	91.790	88.330	90.510	84.794	1,686,100
2022-04-14	87.360	89.120	87.340	88.320	82.742	1,657,500
2022-04-13	85.440	87.410	84.190	87.340	81.824	1,232,500
2022-04-12	85.010	87.530	84.100	84.640	79.294	1,976,500
2022-04-11	83.240	84.960	82.450	83.650	78.367	1,471,800
2022-04-08	84.170	84.690	82.810	83.200	77.945	1,452,500
2022-04-07	81.520	84.130	80.880	83.640	78.358	1,348,200
2022-04-06	82.540	83.520	79.690	82.170	76.980	2,276,800
2022-04-05	83.630	85.090	82.060	82.540	77.327	1,589,100

← NewerPage 19 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.