Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	30.440	31.990	30.280	31.620	28.776	2,305,900
2020-10-28	30.720	30.920	30.260	30.570	27.820	1,747,600
2020-10-27	31.420	31.680	31.160	31.400	28.575	1,294,900
2020-10-26	32.210	32.210	31.170	31.350	28.530	1,259,700
2020-10-23	32.490	32.680	32.050	32.580	29.649	1,460,400
2020-10-22	31.550	32.320	31.350	32.140	29.249	2,453,500
2020-10-21	32.240	32.270	31.170	31.190	28.384	3,168,000
2020-10-20	32.210	33.650	31.560	31.880	29.012	3,864,300
2020-10-19	33.690	34.360	33.080	33.120	30.141	1,562,400
2020-10-16	33.400	33.750	33.120	33.390	30.386	1,433,800
2020-10-15	32.660	33.400	32.270	33.390	30.386	1,952,000
2020-10-14	32.710	33.430	32.700	33.260	30.268	2,428,500
2020-10-13	32.990	33.130	32.610	32.710	29.768	1,916,700
2020-10-12	32.580	33.370	32.480	33.210	30.223	1,999,800
2020-10-09	33.140	33.270	32.050	32.580	29.649	2,175,200
2020-10-08	32.200	32.940	31.900	32.840	29.886	2,339,800
2020-10-07	31.420	32.150	31.300	31.940	29.067	1,483,500
2020-10-06	31.490	31.700	30.630	30.870	28.093	2,023,600
2020-10-05	30.000	31.170	29.700	30.990	28.202	1,669,100
2020-10-02	28.420	30.000	28.310	29.700	27.028	1,774,700
2020-10-01	28.680	29.310	28.680	29.090	26.473	1,363,600
2020-09-30	28.870	29.140	28.360	28.630	26.055	1,865,400
2020-09-29	29.240	29.700	28.530	28.660	26.082	1,555,600
2020-09-28	29.590	30.390	29.370	29.980	27.056	2,347,300
2020-09-25	28.510	29.010	28.390	28.860	26.045	1,509,800
2020-09-24	28.880	29.470	28.410	28.870	26.054	1,557,800
2020-09-23	29.320	30.120	28.970	29.000	26.171	1,115,300
2020-09-22	29.590	29.780	29.160	29.390	26.523	1,609,100
2020-09-21	31.170	31.330	28.760	29.350	26.487	1,977,200
2020-09-18	31.480	32.550	31.160	32.030	28.906	6,479,400
2020-09-17	30.100	31.540	29.860	31.260	28.211	1,864,000
2020-09-16	30.630	30.800	30.000	30.460	27.489	1,988,300
2020-09-15	30.300	30.650	30.080	30.370	27.408	1,608,400
2020-09-14	29.500	30.220	29.340	30.090	27.155	1,520,200
2020-09-11	29.210	29.850	29.010	29.330	26.469	1,390,700
2020-09-10	29.610	29.610	28.820	29.060	26.225	1,458,100
2020-09-09	29.650	29.770	28.690	29.340	26.478	2,346,900
2020-09-08	30.060	30.230	29.110	29.380	26.514	1,862,800
2020-09-04	30.830	31.040	30.240	30.660	27.669	1,143,600
2020-09-03	30.800	31.150	30.100	30.310	27.353	1,330,000
2020-09-02	30.110	30.870	29.880	30.770	27.769	2,664,100
2020-09-01	29.480	30.140	29.170	30.100	27.164	1,798,000
2020-08-31	30.280	30.520	29.480	29.520	26.640	1,730,300
2020-08-28	30.050	30.400	29.900	30.200	27.254	1,344,400
2020-08-27	29.950	30.240	29.490	29.790	26.884	1,001,800
2020-08-26	29.900	30.110	29.440	29.730	26.830	922,000
2020-08-25	30.140	30.260	29.510	29.840	26.929	946,700
2020-08-24	29.880	30.320	29.790	30.300	27.344	937,100
2020-08-21	29.830	30.000	29.420	29.590	26.704	1,057,100
2020-08-20	29.780	30.330	29.540	30.180	27.236	1,399,700
2020-08-19	30.470	30.770	30.080	30.170	27.227	1,095,500
2020-08-18	31.340	31.360	30.260	30.390	27.426	1,385,200
2020-08-17	31.000	31.470	30.840	30.880	27.868	1,295,200
2020-08-14	30.390	31.110	30.330	30.950	27.931	1,423,200
2020-08-13	30.290	30.730	30.130	30.560	27.579	1,345,800
2020-08-12	30.780	30.890	30.320	30.680	27.687	1,482,100
2020-08-11	31.040	31.090	30.220	30.310	27.353	2,120,500
2020-08-10	28.830	30.220	28.660	30.190	27.245	1,929,600
2020-08-07	27.640	28.520	27.420	28.490	25.711	1,319,000
2020-08-06	28.090	28.230	27.900	27.990	25.260	679,600

← NewerPage 26 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.