Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	64.400	64.910	61.450	62.310	58.139	1,943,900
2022-01-06	66.890	66.920	63.670	64.050	59.762	1,573,000
2022-01-05	64.180	68.170	63.840	65.960	61.545	2,296,800
2022-01-04	62.300	63.810	62.010	63.520	59.268	1,721,300
2022-01-03	62.330	63.210	61.320	61.660	57.532	1,580,500
2021-12-31	62.130	62.250	61.480	62.070	57.915	645,000
2021-12-30	62.310	62.950	61.800	61.880	57.738	651,000
2021-12-29	62.300	62.830	61.580	62.370	57.952	1,183,600
2021-12-28	61.880	62.910	61.480	62.300	57.887	815,400
2021-12-27	61.880	62.780	61.100	62.740	58.296	680,400
2021-12-23	61.910	61.910	60.750	61.650	57.283	1,034,000
2021-12-22	61.140	62.080	60.700	61.450	57.097	1,037,800
2021-12-21	60.340	61.380	59.850	61.080	56.754	1,213,400
2021-12-20	60.870	61.330	58.910	59.320	55.118	1,993,500
2021-12-17	61.760	63.840	60.610	62.340	57.924	5,060,400
2021-12-16	59.600	63.110	59.530	62.400	57.980	2,467,300
2021-12-15	60.340	60.340	56.920	58.820	54.654	2,498,200
2021-12-14	59.930	62.580	59.710	61.380	57.032	2,515,600
2021-12-13	60.370	60.610	58.390	59.800	55.564	1,792,500
2021-12-10	61.630	61.840	59.270	60.070	55.815	1,686,600
2021-12-09	60.390	61.220	59.600	61.060	56.735	1,466,300
2021-12-08	62.440	62.670	60.830	61.250	56.912	1,392,800
2021-12-07	61.420	63.400	60.980	62.190	57.785	2,075,900
2021-12-06	59.800	61.100	59.560	60.000	55.750	1,670,900
2021-12-03	59.950	61.460	58.890	59.370	55.165	1,720,900
2021-12-02	59.890	60.930	58.920	59.600	55.378	1,736,700
2021-12-01	61.600	62.480	59.060	59.090	54.905	1,990,100
2021-11-30	61.000	61.470	59.400	59.800	55.564	3,431,000
2021-11-29	63.560	64.360	61.120	61.400	57.051	1,774,200
2021-11-26	62.500	64.570	60.890	63.510	59.012	1,578,000
2021-11-24	67.040	67.650	65.090	65.150	60.535	1,374,200
2021-11-23	67.690	68.640	66.300	67.490	62.710	1,717,200
2021-11-22	64.070	69.020	63.960	67.030	62.282	2,452,100
2021-11-19	63.000	64.130	62.610	63.110	58.640	1,441,100
2021-11-18	62.600	63.960	62.510	63.610	59.104	1,189,400
2021-11-17	64.320	65.200	62.950	62.960	58.500	2,014,400
2021-11-16	65.480	65.920	63.650	65.360	60.730	1,612,500
2021-11-15	66.010	66.050	64.310	65.480	60.842	1,649,800
2021-11-12	65.730	66.970	65.730	66.160	61.474	1,010,400
2021-11-11	65.780	67.770	65.350	66.250	61.557	1,577,600
2021-11-10	65.330	66.210	64.170	64.690	60.108	1,265,800
2021-11-09	66.260	67.200	64.860	65.730	61.074	1,552,600
2021-11-08	67.500	68.470	66.250	66.860	62.124	1,657,600
2021-11-05	64.810	66.060	64.420	65.040	60.433	1,618,100
2021-11-04	64.010	65.750	63.910	64.280	59.727	1,301,400
2021-11-03	63.030	64.030	62.500	63.600	59.095	1,410,700
2021-11-02	63.800	63.800	62.230	62.740	58.296	1,935,800
2021-11-01	66.960	66.990	63.710	64.210	59.662	2,360,800
2021-10-29	66.070	67.660	65.740	66.080	61.399	1,914,800
2021-10-28	65.110	66.270	64.900	65.490	60.851	1,361,600
2021-10-27	66.370	67.750	64.510	64.560	59.987	1,855,300
2021-10-26	67.290	68.910	66.130	67.280	62.514	1,915,200
2021-10-25	64.380	67.720	63.880	67.090	62.338	2,539,800
2021-10-22	63.990	64.450	62.540	63.500	59.002	1,397,000
2021-10-21	63.770	63.990	61.550	63.070	58.603	2,378,100
2021-10-20	63.400	66.220	63.220	65.060	60.452	2,547,800
2021-10-19	62.370	64.550	60.730	63.500	59.002	4,486,000
2021-10-18	59.430	62.600	59.310	62.420	57.999	2,941,600
2021-10-15	62.950	63.310	61.820	61.880	57.497	1,884,100
2021-10-14	62.220	62.760	61.500	61.670	57.302	1,577,300

← NewerPage 21 of 79 · 4,731 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.