Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	28.300	28.820	28.060	28.160	25.413	1,162,200
2020-08-04	28.160	28.220	27.760	27.910	25.188	1,454,000
2020-08-03	27.550	28.280	27.410	28.140	25.395	1,332,300
2020-07-31	27.390	27.430	26.810	27.410	24.736	1,372,200
2020-07-30	27.470	27.750	27.080	27.570	24.881	1,335,700
2020-07-29	27.590	28.070	27.370	27.990	25.260	1,031,400
2020-07-28	28.280	28.280	27.300	27.330	24.664	1,004,300
2020-07-27	27.770	28.400	27.380	28.370	25.603	1,633,500
2020-07-24	27.630	27.960	27.290	27.830	25.115	1,465,300
2020-07-23	27.860	28.350	27.340	27.560	24.872	2,259,000
2020-07-22	26.970	27.920	26.830	27.720	25.016	2,331,200
2020-07-21	26.710	27.320	26.370	27.060	24.420	2,489,600
2020-07-20	26.450	26.740	26.120	26.480	23.897	1,979,100
2020-07-17	27.120	27.420	26.700	26.810	24.195	1,012,900
2020-07-16	26.820	27.290	26.590	27.030	24.393	2,143,500
2020-07-15	26.920	27.250	26.190	27.010	24.375	1,749,500
2020-07-14	25.560	26.560	25.300	26.470	23.888	2,432,400
2020-07-13	26.160	26.340	25.460	25.560	23.067	1,620,600
2020-07-10	24.600	25.820	24.490	25.800	23.283	1,996,800
2020-07-09	24.840	24.990	24.000	24.510	22.119	1,345,700
2020-07-08	25.640	25.690	24.660	24.900	22.471	1,774,100
2020-07-07	25.600	25.930	25.420	25.590	23.094	1,583,500
2020-07-06	26.690	26.740	25.440	25.950	23.419	1,902,600
2020-07-02	26.060	26.640	25.800	25.970	23.437	1,204,700
2020-07-01	26.170	26.220	25.200	25.520	23.031	1,389,900
2020-06-30	25.700	26.360	25.540	26.090	23.545	1,579,600
2020-06-29	25.530	26.020	25.480	25.740	23.229	1,687,200
2020-06-26	26.370	26.460	25.350	25.420	22.715	3,092,400
2020-06-25	25.680	26.710	25.350	26.700	23.859	2,201,700
2020-06-24	26.950	26.950	25.800	25.870	23.117	1,826,600
2020-06-23	27.910	27.950	27.230	27.240	24.341	1,891,700
2020-06-22	27.170	27.540	26.930	27.220	24.323	1,992,400
2020-06-19	27.390	27.680	26.480	27.170	24.279	4,270,800
2020-06-18	27.270	27.520	26.670	26.770	23.921	1,901,500
2020-06-17	27.880	28.090	27.290	27.380	24.466	1,288,700
2020-06-16	28.110	28.760	27.580	28.130	25.136	1,850,900
2020-06-15	25.440	27.180	25.320	26.730	23.885	1,548,900
2020-06-12	26.750	27.070	25.760	26.420	23.608	1,821,700
2020-06-11	27.130	28.000	25.490	25.590	22.867	1,988,600
2020-06-10	29.470	29.620	28.410	28.820	25.753	2,175,200
2020-06-09	28.890	29.540	28.540	29.360	26.236	2,218,900
2020-06-08	29.320	29.800	29.200	29.580	26.432	1,777,500
2020-06-05	29.500	29.980	28.910	29.140	26.039	2,078,200
2020-06-04	27.590	28.170	27.330	28.160	25.163	2,683,300
2020-06-03	27.730	28.230	27.490	27.890	24.922	3,567,700
2020-06-02	27.260	27.530	27.070	27.200	24.305	1,256,100
2020-06-01	26.600	27.140	26.340	26.860	24.002	1,336,800
2020-05-29	26.610	26.800	25.680	26.560	23.733	4,397,800
2020-05-28	27.410	27.730	26.790	26.960	24.091	2,501,100
2020-05-27	26.390	27.590	26.350	27.370	24.457	2,318,200
2020-05-26	25.500	26.100	25.380	25.770	23.028	2,225,400
2020-05-22	24.950	24.950	23.890	24.430	21.830	1,646,200
2020-05-21	24.600	25.110	24.570	24.760	22.125	1,811,600
2020-05-20	24.330	25.250	24.330	24.620	22.000	2,024,100
2020-05-19	24.350	25.040	24.020	24.190	21.616	1,490,900
2020-05-18	23.660	24.700	23.590	24.360	21.768	2,292,400
2020-05-15	22.160	22.660	21.810	22.520	20.123	1,584,300
2020-05-14	21.500	22.280	20.970	22.250	19.882	1,933,800
2020-05-13	22.750	23.140	21.600	22.150	19.793	2,150,000
2020-05-12	24.360	24.660	23.230	23.240	20.767	1,714,400

← NewerPage 27 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.