Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	240.47	246.43	238.19	240.57	240.00	1,190,700
2026-07-22	235.83	241.55	234.94	238.64	238.07	1,291,100
2026-07-21	239.07	239.99	231.96	233.52	232.96	1,818,100
2026-07-20	235.89	237.37	228.77	230.49	229.94	1,770,200
2026-07-17	232.70	236.33	229.63	235.51	234.95	812,100
2026-07-16	234.11	237.78	233.48	234.98	234.42	1,286,900
2026-07-15	233.81	236.95	230.61	235.56	235.00	810,100
2026-07-14	236.72	238.65	231.09	233.35	232.79	954,300
2026-07-13	229.18	237.14	229.18	234.14	233.58	1,117,200
2026-07-10	222.06	229.24	222.06	228.42	227.87	1,145,100
2026-07-09	230.03	230.50	221.52	222.06	221.53	934,000
2026-07-08	227.45	231.99	226.30	228.76	228.21	985,200
2026-07-07	226.40	230.00	223.60	229.62	229.07	1,244,900
2026-07-06	220.39	227.45	219.19	227.07	226.53	994,300
2026-07-02	220.60	224.40	216.36	220.39	219.86	1,611,300
2026-07-01	226.11	226.86	218.73	221.76	221.23	1,392,800
2026-06-30	235.54	236.12	228.97	229.46	228.91	1,404,600
2026-06-29	244.18	246.91	231.49	234.22	233.13	1,246,900
2026-06-26	245.39	249.27	241.87	245.49	244.35	1,667,800
2026-06-25	243.53	251.20	241.13	251.00	249.83	1,121,400
2026-06-24	243.61	245.17	239.52	241.43	240.31	976,800
2026-06-23	246.25	248.72	242.68	243.69	242.56	1,678,200
2026-06-22	250.36	253.50	249.28	250.98	249.81	1,510,800
2026-06-18	261.90	261.99	248.05	249.91	248.75	4,526,400
2026-06-17	272.33	276.39	265.20	270.13	268.88	1,146,200
2026-06-16	273.85	278.97	272.20	274.29	273.02	1,239,400
2026-06-15	288.03	288.74	270.51	272.19	270.93	1,614,100
2026-06-12	283.74	285.88	279.65	282.76	281.45	799,500
2026-06-11	271.99	281.59	270.53	279.55	278.25	805,100
2026-06-10	270.31	274.69	267.46	268.34	267.09	1,225,600
2026-06-09	273.00	273.00	259.52	269.80	268.55	870,300
2026-06-08	270.01	270.49	265.43	267.20	265.96	1,115,700
2026-06-05	273.89	276.18	265.62	268.50	267.25	1,120,200
2026-06-04	274.58	280.49	270.01	276.85	275.56	890,000
2026-06-03	271.73	277.79	267.34	275.13	273.85	1,052,300
2026-06-02	263.32	273.55	260.33	271.41	270.15	1,089,500
2026-06-01	257.33	262.24	255.20	261.59	260.37	901,400
2026-05-29	260.49	263.09	257.96	260.15	258.94	2,119,300
2026-05-28	257.01	261.84	250.51	260.75	259.54	1,256,300
2026-05-27	250.49	259.91	248.19	258.22	257.02	1,282,200
2026-05-26	241.68	250.68	240.73	250.49	249.33	1,069,300
2026-05-22	233.94	242.95	233.16	240.03	238.91	1,187,600
2026-05-21	228.05	232.80	227.10	231.84	230.76	798,600
2026-05-20	224.52	228.49	222.34	228.30	227.24	933,700
2026-05-19	223.28	224.56	219.03	223.37	222.33	1,251,200
2026-05-18	229.32	230.09	225.91	228.58	227.52	758,500
2026-05-15	230.05	231.33	226.75	229.34	228.27	1,020,000
2026-05-14	238.79	238.85	232.39	234.68	233.59	937,200
2026-05-13	233.62	238.07	233.10	237.08	235.98	1,191,100
2026-05-12	234.32	235.15	230.26	232.80	231.72	954,300
2026-05-11	235.55	238.26	234.42	235.97	234.87	755,800
2026-05-08	234.55	237.34	232.05	235.10	234.01	895,900
2026-05-07	242.99	242.99	231.54	232.92	231.84	1,142,200
2026-05-06	240.44	243.73	238.09	241.85	240.73	971,900
2026-05-05	232.43	238.74	231.00	237.46	236.36	1,127,600
2026-05-04	229.11	229.94	226.25	229.82	228.75	796,600
2026-05-01	228.58	230.94	225.90	229.27	228.20	941,200
2026-04-30	224.56	229.78	222.13	228.66	227.60	1,098,600
2026-04-29	227.01	228.96	223.30	224.37	223.33	864,500
2026-04-28	224.86	228.17	220.81	226.96	225.91	1,190,100

← NewerPage 2 of 79 · 4,728 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.