Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	51.000	52.150	50.460	51.890	47.799	1,671,600
2021-04-22	50.770	51.070	49.560	50.330	46.362	2,050,700
2021-04-21	49.750	51.410	49.530	51.180	47.145	2,405,200
2021-04-20	51.290	51.920	49.740	50.120	46.169	3,471,400
2021-04-19	51.910	52.720	50.450	51.190	47.154	2,374,000
2021-04-16	51.760	51.760	50.470	51.500	47.440	1,783,600
2021-04-15	51.360	51.550	50.130	50.890	46.878	1,934,000
2021-04-14	50.360	52.130	50.360	50.820	46.813	2,086,800
2021-04-13	51.530	51.790	49.920	50.420	46.445	1,570,700
2021-04-12	51.260	51.970	50.920	51.830	47.744	1,413,400
2021-04-09	51.330	52.080	50.830	51.190	47.154	1,659,200
2021-04-08	51.000	51.150	49.590	50.780	46.776	1,353,600
2021-04-07	51.710	52.020	50.940	51.080	47.053	1,365,600
2021-04-06	51.480	52.050	50.890	51.250	47.209	1,907,500
2021-04-05	51.920	52.590	51.140	51.820	47.734	1,902,800
2021-04-01	50.400	51.070	49.380	50.970	46.952	1,950,500
2021-03-31	51.570	52.230	50.470	50.760	46.758	3,659,800
2021-03-30	49.750	51.440	49.280	51.280	47.237	3,260,100
2021-03-29	50.710	52.000	49.590	49.720	45.561	3,330,100
2021-03-26	48.510	50.380	47.900	50.350	46.138	2,458,500
2021-03-25	45.810	47.900	45.250	47.530	43.554	2,082,200
2021-03-24	45.820	47.500	45.690	46.070	42.216	2,375,100
2021-03-23	46.140	46.710	44.440	44.800	41.052	3,148,800
2021-03-22	47.530	47.530	46.150	47.030	43.096	2,206,800
2021-03-19	47.170	47.740	45.570	47.190	43.242	7,075,200
2021-03-18	48.040	49.230	47.260	47.350	43.389	3,032,700
2021-03-17	46.570	48.170	46.500	47.970	43.957	2,549,400
2021-03-16	48.860	48.870	46.820	46.830	42.912	3,685,100
2021-03-15	49.500	49.570	47.470	48.550	44.488	1,731,900
2021-03-12	49.090	49.900	48.730	49.190	45.075	2,259,000
2021-03-11	49.790	49.820	47.820	48.710	44.635	2,902,800
2021-03-10	46.760	49.350	46.590	48.790	44.708	2,381,300
2021-03-09	47.870	48.000	46.450	47.390	43.425	2,147,400
2021-03-08	45.760	48.430	45.660	48.070	44.049	2,657,800
2021-03-05	44.220	46.040	42.770	45.720	41.895	2,972,500
2021-03-04	44.340	44.760	42.240	43.210	39.595	4,165,500
2021-03-03	43.920	45.240	43.360	44.700	40.961	1,866,500
2021-03-02	44.020	44.490	43.660	43.810	40.145	1,649,500
2021-03-01	42.990	44.090	42.510	44.010	40.328	1,464,600
2021-02-26	41.710	42.250	40.610	41.580	38.102	1,896,500
2021-02-25	44.570	44.570	42.070	42.070	38.551	1,791,900
2021-02-24	42.910	43.990	42.910	43.860	40.191	1,498,800
2021-02-23	41.810	42.870	41.230	42.830	39.247	1,716,300
2021-02-22	40.630	42.760	40.420	42.040	38.523	1,360,300
2021-02-19	40.070	41.060	40.010	40.840	37.423	1,267,000
2021-02-18	40.540	40.540	39.280	39.700	36.379	1,168,500
2021-02-17	41.350	41.520	40.560	40.710	37.304	1,329,200
2021-02-16	39.610	41.400	39.610	41.190	37.744	2,514,700
2021-02-12	38.560	39.420	38.400	39.330	36.040	1,069,400
2021-02-11	38.430	38.860	37.780	38.780	35.536	1,466,500
2021-02-10	38.760	38.900	37.690	38.400	35.188	1,588,600
2021-02-09	39.220	39.220	38.110	38.440	35.224	1,717,600
2021-02-08	38.260	39.150	38.130	38.400	35.188	1,955,000
2021-02-05	37.640	38.370	37.520	37.630	34.482	1,733,100
2021-02-04	36.850	37.450	36.440	37.170	34.060	1,761,000
2021-02-03	36.670	37.000	36.210	36.860	33.776	1,856,500
2021-02-02	35.180	35.450	34.700	35.330	32.374	1,821,300
2021-02-01	34.970	35.280	33.950	34.920	31.999	2,017,800
2021-01-29	36.000	36.000	33.770	34.270	31.403	3,428,600
2021-01-28	35.800	35.890	33.920	35.160	32.219	3,024,700

← NewerPage 24 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.