Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-04-04	84.530	85.190	82.840	83.600	78.320	1,630,700
2022-04-01	84.990	86.290	83.690	84.990	79.622	2,030,600
2022-03-31	84.240	86.210	83.210	83.430	78.161	2,172,900
2022-03-30	85.520	86.310	83.030	83.640	78.358	1,817,200
2022-03-29	84.620	85.140	81.270	84.160	78.526	2,818,400
2022-03-28	88.390	88.680	85.690	87.170	81.335	1,680,500
2022-03-25	87.970	89.690	86.710	89.490	83.499	1,761,600
2022-03-24	85.970	88.680	85.970	88.660	82.725	2,064,500
2022-03-23	84.070	86.120	83.400	85.460	79.739	2,040,800
2022-03-22	86.010	86.970	83.130	84.200	78.564	2,058,400
2022-03-21	85.550	87.310	83.090	85.180	79.478	2,831,000
2022-03-18	79.680	84.370	79.020	84.210	78.573	7,039,900
2022-03-17	76.200	81.230	75.140	81.060	75.634	3,773,300
2022-03-16	74.240	76.060	72.200	75.010	69.989	2,765,800
2022-03-15	70.860	73.220	69.530	73.110	68.216	2,046,600
2022-03-14	71.900	72.280	69.440	71.490	66.704	2,421,700
2022-03-11	72.380	74.400	71.600	72.120	67.292	2,302,500
2022-03-10	71.910	73.850	71.140	72.390	67.544	2,306,600
2022-03-09	70.260	73.290	70.050	71.950	67.134	2,111,800
2022-03-08	71.640	72.410	68.810	69.970	65.286	2,732,300
2022-03-07	77.140	77.460	71.780	72.380	67.535	3,616,900
2022-03-04	75.720	77.570	75.130	77.380	72.200	2,338,400
2022-03-03	75.730	77.410	74.640	77.090	71.929	3,043,700
2022-03-02	73.410	75.750	72.020	75.230	70.194	2,633,800
2022-03-01	72.000	75.410	70.220	72.170	67.339	3,488,800
2022-02-28	67.710	71.940	67.570	70.580	65.855	4,829,900
2022-02-25	63.630	69.130	63.440	69.010	64.390	2,896,500
2022-02-24	60.180	63.460	59.040	63.260	59.025	2,504,600
2022-02-23	63.230	64.270	61.990	62.160	57.999	1,627,100
2022-02-22	64.230	65.440	62.860	63.040	58.820	2,124,800
2022-02-18	63.620	64.810	63.350	63.950	59.669	1,951,100
2022-02-17	63.810	64.550	62.950	63.240	59.007	1,328,000
2022-02-16	63.780	65.700	63.310	64.290	59.986	1,752,400
2022-02-15	61.640	64.130	60.350	63.780	59.510	2,147,200
2022-02-14	60.810	61.930	60.250	61.610	57.486	2,237,600
2022-02-11	60.800	62.140	59.950	60.710	56.646	2,474,400
2022-02-10	61.700	62.910	60.950	61.340	57.234	1,904,800
2022-02-09	60.760	62.780	60.120	62.550	58.363	1,790,500
2022-02-08	58.990	61.140	58.550	60.600	56.543	2,545,000
2022-02-07	59.620	59.860	56.860	58.330	54.425	1,596,500
2022-02-04	58.400	59.810	58.240	58.940	54.994	1,342,900
2022-02-03	58.470	60.500	57.830	58.870	54.929	1,933,000
2022-02-02	57.480	59.850	56.500	59.170	55.209	2,097,800
2022-02-01	56.630	57.880	56.450	57.610	53.754	2,214,000
2022-01-31	54.500	56.560	54.450	55.520	51.803	2,874,400
2022-01-28	54.440	54.930	52.820	54.920	51.244	2,155,400
2022-01-27	54.310	56.500	54.000	54.340	50.702	3,554,100
2022-01-26	55.240	55.630	52.260	53.120	49.564	3,589,100
2022-01-25	51.480	55.430	51.440	54.120	50.497	5,980,100
2022-01-24	50.920	55.060	50.540	54.700	51.038	5,799,500
2022-01-21	56.330	56.330	52.330	52.450	48.939	4,178,300
2022-01-20	59.530	61.660	56.920	56.960	53.147	3,288,600
2022-01-19	61.500	62.340	58.520	58.960	55.013	1,986,100
2022-01-18	61.620	61.690	59.700	59.900	55.890	1,480,200
2022-01-14	62.420	63.050	61.480	62.210	58.046	1,285,000
2022-01-13	63.320	64.200	62.350	62.820	58.615	1,364,000
2022-01-12	62.210	63.840	62.000	63.600	59.343	1,713,900
2022-01-11	59.090	60.990	58.180	60.970	56.889	1,995,200

← NewerPage 20 of 21 · 1,255 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.