Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	35.910	35.950	34.550	35.280	32.329	2,946,100
2021-01-26	38.950	39.260	36.130	36.610	33.547	4,228,300
2021-01-25	39.250	39.250	37.930	38.440	35.224	2,370,600
2021-01-22	38.280	38.830	37.900	38.700	35.462	1,765,300
2021-01-21	40.210	40.490	38.720	38.740	35.499	1,816,300
2021-01-20	40.080	40.320	39.460	40.180	36.819	2,114,500
2021-01-19	39.740	40.220	39.330	39.730	36.406	2,201,900
2021-01-15	39.660	39.820	38.380	39.200	35.921	2,376,500
2021-01-14	41.180	41.590	40.270	40.380	37.002	1,852,400
2021-01-13	41.700	41.700	40.470	40.730	37.323	1,869,600
2021-01-12	40.240	42.100	39.720	41.780	38.285	2,090,200
2021-01-11	38.970	40.460	38.580	40.010	36.663	1,402,000
2021-01-08	40.140	40.190	38.730	39.490	36.186	2,200,900
2021-01-07	41.300	41.600	39.750	39.850	36.516	2,211,600
2021-01-06	38.990	41.450	38.860	40.630	37.231	3,851,800
2021-01-05	36.720	38.450	36.670	37.950	34.775	1,202,000
2021-01-04	37.660	38.110	36.490	36.620	33.556	1,372,500
2020-12-31	36.580	37.150	36.150	36.870	33.786	1,002,300
2020-12-30	36.220	36.960	36.220	36.590	33.529	914,200
2020-12-29	36.120	36.950	36.010	36.370	33.098	1,524,300
2020-12-28	36.570	36.830	35.930	35.980	32.743	971,700
2020-12-24	36.640	36.800	35.900	36.380	33.107	534,200
2020-12-23	36.480	36.910	36.200	36.370	33.098	1,218,200
2020-12-22	37.010	37.170	35.960	36.340	33.071	1,480,700
2020-12-21	35.540	37.010	35.500	36.950	33.626	1,613,200
2020-12-18	37.600	37.780	36.010	36.120	32.871	4,437,100
2020-12-17	38.550	38.630	37.220	37.590	34.209	2,800,800
2020-12-16	38.980	38.990	37.760	38.320	34.873	1,169,800
2020-12-15	38.350	38.790	37.620	38.620	35.146	1,312,800
2020-12-14	40.000	40.000	37.910	37.940	34.527	1,509,100
2020-12-11	40.170	40.170	38.470	39.130	35.610	1,975,600
2020-12-10	38.450	40.220	38.320	39.610	36.047	4,076,700
2020-12-09	39.660	39.690	38.390	38.780	35.292	1,343,600
2020-12-08	38.010	39.090	38.010	38.400	34.946	1,198,900
2020-12-07	38.450	38.840	38.120	38.420	34.964	1,318,900
2020-12-04	37.950	39.090	37.600	38.840	35.346	1,968,500
2020-12-03	37.170	37.740	36.740	37.610	34.227	1,478,900
2020-12-02	37.270	37.550	36.930	37.160	33.817	1,348,700
2020-12-01	37.220	37.760	36.930	37.340	33.981	1,688,400
2020-11-30	37.580	37.580	36.150	36.210	32.953	3,729,700
2020-11-27	37.810	38.040	37.260	37.650	34.263	579,700
2020-11-25	38.380	38.400	37.240	37.880	34.472	1,654,400
2020-11-24	36.730	38.640	36.610	38.630	35.155	2,376,900
2020-11-23	35.870	36.470	35.520	36.260	32.998	1,543,200
2020-11-20	35.610	35.990	35.180	35.250	32.079	1,948,000
2020-11-19	35.560	36.180	35.360	35.820	32.598	1,186,700
2020-11-18	36.790	37.020	35.620	35.630	32.425	1,611,700
2020-11-17	36.160	37.060	35.980	36.570	33.280	1,825,300
2020-11-16	35.260	37.340	35.260	36.910	33.590	3,321,700
2020-11-13	33.490	34.800	33.490	34.620	31.506	1,934,900
2020-11-12	33.420	33.710	32.630	33.110	30.132	1,169,000
2020-11-11	33.980	34.040	33.420	33.840	30.796	1,429,300
2020-11-10	33.760	34.610	33.360	33.910	30.860	2,233,400
2020-11-09	33.900	34.940	33.150	33.350	30.350	1,956,600
2020-11-06	32.830	32.920	31.990	32.040	29.158	1,842,300
2020-11-05	31.160	32.810	31.100	32.250	29.349	1,527,800
2020-11-04	32.180	32.180	30.600	30.760	27.993	2,483,000
2020-11-03	32.460	32.570	31.910	32.320	29.413	1,720,500
2020-11-02	32.150	32.150	31.490	31.890	29.021	1,498,000
2020-10-30	31.400	31.800	31.010	31.480	28.648	2,052,500

← NewerPage 25 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.