Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	61.580	62.120	60.150	61.030	56.707	1,279,800
2021-10-12	60.760	61.740	60.410	61.640	57.274	1,765,900
2021-10-11	60.790	62.260	60.650	60.720	56.419	1,800,700
2021-10-08	59.610	60.220	58.930	59.090	54.905	1,619,700
2021-10-07	58.780	60.520	58.500	59.440	55.230	1,564,300
2021-10-06	58.380	58.960	57.020	57.540	53.464	1,751,000
2021-10-05	58.340	59.890	57.800	59.350	55.146	1,847,500
2021-10-04	58.320	59.750	58.230	58.510	54.366	1,911,700
2021-10-01	58.350	58.710	56.530	58.290	54.161	1,601,600
2021-09-30	60.080	60.730	58.330	58.480	54.338	1,819,200
2021-09-29	62.260	62.810	59.500	59.550	55.332	1,750,200
2021-09-28	61.270	62.430	60.020	61.840	57.218	1,800,800
2021-09-27	60.090	61.870	60.090	61.790	57.172	1,869,700
2021-09-24	59.000	60.710	58.870	59.840	55.368	1,817,700
2021-09-23	58.860	60.450	58.500	59.170	54.748	2,412,100
2021-09-22	59.180	60.380	58.140	58.190	53.841	2,376,100
2021-09-21	58.630	58.840	55.870	57.750	53.434	3,216,900
2021-09-20	58.210	59.190	56.880	58.120	53.776	4,300,900
2021-09-17	63.000	63.120	61.480	61.950	57.320	5,457,000
2021-09-16	63.890	65.110	63.160	63.710	58.948	2,109,900
2021-09-15	64.100	65.130	63.360	65.040	60.179	2,571,800
2021-09-14	64.220	64.220	61.900	61.970	57.339	1,657,700
2021-09-13	66.880	66.880	62.520	63.870	59.097	2,346,700
2021-09-10	66.490	68.180	65.660	65.800	60.882	1,662,300
2021-09-09	65.720	66.740	64.980	65.950	61.021	1,708,900
2021-09-08	66.130	66.380	64.660	65.860	60.938	1,304,900
2021-09-07	66.510	67.110	65.860	66.470	61.502	1,763,400
2021-09-03	67.680	67.890	66.480	66.770	61.780	1,236,800
2021-09-02	67.360	67.880	66.720	67.420	62.381	1,806,700
2021-09-01	67.270	67.660	65.020	67.040	62.030	2,192,100
2021-08-31	70.220	70.290	66.930	67.490	62.446	3,256,500
2021-08-30	71.250	71.520	70.210	70.240	64.990	1,306,600
2021-08-27	69.770	71.480	69.680	70.910	65.610	1,642,100
2021-08-26	70.420	70.970	69.020	69.130	63.963	1,626,800
2021-08-25	70.940	72.100	70.280	70.500	65.231	1,143,200
2021-08-24	70.500	71.650	70.020	71.190	65.869	1,372,200
2021-08-23	68.050	69.710	67.670	68.960	63.806	1,606,700
2021-08-20	67.510	68.300	66.090	66.980	61.974	1,257,700
2021-08-19	66.960	67.490	65.290	67.160	62.141	2,341,300
2021-08-18	68.170	70.770	67.900	69.240	64.065	1,570,000
2021-08-17	71.100	71.310	67.420	68.870	63.723	2,227,300
2021-08-16	71.160	71.980	69.350	71.670	66.314	1,821,500
2021-08-13	72.850	74.370	72.330	73.120	67.655	2,018,800
2021-08-12	71.050	73.220	69.940	72.940	67.489	2,705,900
2021-08-11	69.670	71.580	68.190	71.520	66.175	3,334,500
2021-08-10	64.690	68.630	64.590	68.290	63.186	3,360,900
2021-08-09	62.460	64.430	62.020	64.400	59.587	1,635,900
2021-08-06	62.540	63.420	61.700	62.840	58.143	1,441,800
2021-08-05	62.900	63.690	61.430	61.620	57.015	2,082,500
2021-08-04	64.060	64.620	62.950	62.970	58.264	1,447,100
2021-08-03	63.140	64.860	62.320	64.650	59.818	1,900,900
2021-08-02	64.940	65.720	62.830	62.910	58.208	2,029,800
2021-07-30	64.200	65.730	63.810	64.450	59.633	1,971,200
2021-07-29	62.330	65.320	62.230	64.650	59.818	4,044,900
2021-07-28	61.590	61.740	59.330	61.260	56.682	1,613,700
2021-07-27	60.290	61.670	59.040	61.090	56.524	1,859,300
2021-07-26	59.340	61.190	59.010	61.060	56.497	2,428,700
2021-07-23	59.640	59.910	58.280	59.080	54.665	2,006,700
2021-07-22	59.370	59.580	58.010	59.150	54.729	2,019,500
2021-07-21	59.990	60.710	59.180	59.450	55.007	1,753,300

← NewerPage 22 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.