Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	24.530	24.730	24.210	24.300	21.714	1,667,000
2020-05-08	24.680	25.470	24.570	25.370	22.670	1,326,700
2020-05-07	24.330	24.790	23.990	24.130	21.562	1,660,900
2020-05-06	23.610	24.360	23.510	23.880	21.339	2,083,000
2020-05-05	24.730	25.240	24.120	24.150	21.580	1,365,500
2020-05-04	23.940	24.760	23.900	24.320	21.732	2,255,100
2020-05-01	23.820	25.000	23.700	24.410	21.812	2,194,100
2020-04-30	25.160	25.310	24.170	24.270	21.687	2,197,000
2020-04-29	25.560	26.120	25.330	25.890	23.135	2,510,000
2020-04-28	25.570	25.860	24.200	24.720	22.089	1,744,100
2020-04-27	23.700	25.210	23.650	24.930	22.277	1,663,000
2020-04-24	24.330	24.750	23.490	23.540	21.035	2,002,700
2020-04-23	23.150	24.340	22.910	24.070	21.508	2,379,100
2020-04-22	23.120	23.250	22.210	22.840	20.409	2,573,500
2020-04-21	21.560	22.800	20.580	22.220	19.855	4,935,700
2020-04-20	22.560	23.170	22.090	22.570	20.168	2,179,000
2020-04-17	23.100	23.590	22.580	23.470	20.972	1,784,200
2020-04-16	22.020	22.440	21.570	22.260	19.891	2,218,700
2020-04-15	22.060	22.080	21.210	21.850	19.525	1,624,500
2020-04-14	24.270	24.530	23.070	23.220	20.749	1,352,900
2020-04-13	23.970	24.170	23.030	23.670	21.151	1,739,400
2020-04-09	24.200	24.660	23.560	23.960	21.410	1,666,900
2020-04-08	23.350	23.830	22.840	23.500	20.999	1,285,000
2020-04-07	23.870	24.390	22.690	22.790	20.365	2,721,000
2020-04-06	22.270	23.000	21.960	22.600	20.195	2,181,600
2020-04-03	21.230	21.990	20.700	20.980	18.747	2,075,100
2020-04-02	21.870	22.450	20.520	21.290	19.024	2,417,600
2020-04-01	21.610	22.500	21.410	21.940	19.605	5,077,200
2020-03-31	21.910	23.030	21.460	22.540	20.141	3,515,600
2020-03-30	19.990	21.960	19.250	21.830	19.507	2,876,800
2020-03-27	19.550	20.950	19.420	20.290	17.907	2,740,800
2020-03-26	20.020	21.190	18.950	20.600	18.181	3,594,100
2020-03-25	21.120	21.370	19.100	19.670	17.360	4,224,100
2020-03-24	19.420	21.390	19.230	20.870	18.419	5,303,300
2020-03-23	18.850	19.190	17.260	17.890	15.789	3,626,400
2020-03-20	18.690	20.220	18.450	18.810	16.601	4,331,400
2020-03-19	15.180	19.250	15.010	18.510	16.336	4,946,900
2020-03-18	16.220	16.560	14.980	15.500	13.680	3,615,600
2020-03-17	18.120	18.430	17.260	17.480	15.427	3,872,300
2020-03-16	19.090	20.600	17.660	17.880	15.780	3,109,400
2020-03-13	20.130	21.880	20.020	21.850	19.284	3,953,400
2020-03-12	19.600	20.520	18.680	18.740	16.539	4,486,900
2020-03-11	21.930	21.990	20.720	21.150	18.666	3,388,800
2020-03-10	22.230	22.700	20.710	22.590	19.937	4,710,300
2020-03-09	23.240	23.520	20.300	21.190	18.702	3,395,400
2020-03-06	24.820	25.830	24.700	24.950	22.020	3,440,600
2020-03-05	26.530	26.680	25.350	25.650	22.638	2,618,600
2020-03-04	27.350	27.410	26.560	27.350	24.138	2,428,500
2020-03-03	27.320	27.990	26.390	26.660	23.529	2,462,500
2020-03-02	26.610	27.300	25.780	27.290	24.085	4,749,600
2020-02-28	25.920	26.820	25.670	26.630	23.503	4,167,600
2020-02-27	27.350	27.960	26.400	26.890	23.732	2,435,900
2020-02-26	28.220	28.600	27.840	27.860	24.588	1,517,200
2020-02-25	29.400	29.530	28.000	28.050	24.756	2,543,700
2020-02-24	28.250	29.670	28.210	29.320	25.877	3,556,600
2020-02-21	29.020	29.790	28.790	29.690	26.204	2,080,400
2020-02-20	29.190	29.430	28.900	29.350	25.903	1,610,800
2020-02-19	28.870	29.410	28.790	29.130	25.709	2,585,300
2020-02-18	28.300	28.910	28.170	28.720	25.347	2,323,400
2020-02-14	29.240	29.460	28.270	28.440	25.100	1,921,900

← NewerPage 28 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.