Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	56.220	59.660	54.900	59.110	54.692	3,345,400
2021-07-19	58.000	58.530	56.590	57.890	53.563	2,733,600
2021-07-16	61.790	62.030	59.750	59.880	55.405	1,843,900
2021-07-15	60.660	62.980	60.640	61.620	57.015	1,577,600
2021-07-14	62.150	62.580	60.740	61.200	56.626	1,110,000
2021-07-13	62.640	62.740	60.980	61.170	56.598	1,104,500
2021-07-12	60.900	63.180	60.410	62.850	58.153	1,880,000
2021-07-09	61.250	62.470	60.680	61.500	56.904	1,873,500
2021-07-08	59.290	60.710	58.340	59.960	55.479	1,781,200
2021-07-07	59.430	61.740	59.110	61.220	56.645	2,857,500
2021-07-06	61.040	61.080	57.650	58.220	53.869	2,368,900
2021-07-02	61.040	61.650	60.220	60.720	56.182	1,441,100
2021-07-01	60.430	61.370	59.600	60.910	56.358	1,875,500
2021-06-30	58.630	59.920	58.550	59.600	55.146	1,647,200
2021-06-29	58.730	59.870	58.350	58.750	54.359	1,692,300
2021-06-28	60.880	60.920	58.200	58.630	54.008	2,200,600
2021-06-25	61.040	61.120	60.040	60.240	55.491	2,771,900
2021-06-24	60.080	61.400	59.130	60.980	56.172	1,975,700
2021-06-23	61.190	61.570	59.480	59.690	54.984	1,892,700
2021-06-22	60.010	60.650	59.200	60.140	55.399	1,434,300
2021-06-21	58.940	60.430	58.470	60.040	55.306	2,151,200
2021-06-18	58.010	59.400	57.600	57.830	53.271	3,604,200
2021-06-17	62.540	62.800	57.850	59.130	54.468	3,091,300
2021-06-16	62.950	62.950	60.420	62.210	57.305	2,772,500
2021-06-15	62.840	63.360	61.370	63.180	58.199	2,200,200
2021-06-14	64.700	64.810	62.910	63.130	58.153	2,109,800
2021-06-11	65.160	65.790	64.190	65.010	59.885	1,526,400
2021-06-10	65.720	65.880	63.920	64.360	59.286	1,772,800
2021-06-09	66.220	66.880	64.470	64.510	59.424	3,258,200
2021-06-08	64.330	66.730	63.630	66.510	61.266	2,784,100
2021-06-07	64.740	65.110	62.880	64.190	59.129	2,076,700
2021-06-04	64.910	65.330	64.080	64.860	59.746	1,278,700
2021-06-03	63.020	64.690	62.290	64.220	59.157	2,017,500
2021-06-02	64.500	64.500	63.110	63.750	58.724	2,042,600
2021-06-01	65.500	65.670	63.170	64.500	59.415	2,692,900
2021-05-28	61.950	62.600	60.900	62.430	57.508	1,952,700
2021-05-27	62.510	62.930	61.680	61.960	57.075	3,964,700
2021-05-26	60.180	61.200	59.470	60.930	56.126	2,454,000
2021-05-25	62.280	62.450	60.060	60.180	55.435	2,829,300
2021-05-24	61.530	62.400	61.020	62.060	57.167	2,207,700
2021-05-21	62.320	63.030	61.310	61.540	56.688	2,222,700
2021-05-20	62.100	62.200	60.520	61.950	57.066	2,605,000
2021-05-19	61.250	62.340	59.920	62.210	57.305	2,622,300
2021-05-18	64.370	64.910	63.200	63.290	58.300	1,884,600
2021-05-17	63.380	64.770	63.360	64.540	59.452	2,917,200
2021-05-14	63.390	64.200	62.710	63.760	58.733	3,472,700
2021-05-13	60.880	64.370	60.630	63.670	58.650	3,144,300
2021-05-12	64.330	64.870	60.400	60.850	56.053	3,339,400
2021-05-11	62.650	65.320	62.260	64.340	59.267	3,157,800
2021-05-10	64.910	66.270	63.800	63.980	58.936	3,576,600
2021-05-07	61.840	63.720	60.880	63.360	58.365	2,882,300
2021-05-06	60.580	61.660	59.630	61.650	56.789	2,518,800
2021-05-05	59.550	60.730	58.520	59.960	55.233	2,662,300
2021-05-04	56.680	59.580	56.520	59.410	54.726	3,425,200
2021-05-03	55.180	57.080	54.540	56.700	52.230	2,338,600
2021-04-30	54.460	55.610	54.200	54.220	49.945	2,551,400
2021-04-29	55.580	55.930	54.360	55.280	50.922	1,681,900
2021-04-28	55.200	55.730	54.450	55.130	50.784	1,584,000
2021-04-27	54.740	55.180	54.100	55.020	50.682	2,622,000
2021-04-26	52.500	54.700	52.250	54.660	50.351	4,767,100

← NewerPage 23 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.