Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	29.210	29.560	29.020	29.110	25.692	1,068,100
2020-02-12	29.970	30.120	29.290	29.400	25.948	2,014,300
2020-02-11	29.330	30.030	29.300	29.680	26.195	1,320,000
2020-02-10	28.830	29.390	28.750	29.110	25.692	1,358,900
2020-02-07	29.140	29.350	28.910	29.020	25.612	2,522,900
2020-02-06	30.440	30.580	29.370	29.450	25.992	2,767,700
2020-02-05	30.360	30.460	29.710	30.120	26.583	2,153,000
2020-02-04	30.730	30.850	29.800	29.940	26.424	2,222,500
2020-02-03	30.180	30.410	29.970	30.010	26.486	1,354,900
2020-01-31	30.190	30.320	29.770	29.880	26.371	2,680,400
2020-01-30	30.250	30.450	29.640	30.450	26.874	1,823,100
2020-01-29	30.690	31.010	30.210	30.270	26.715	2,335,600
2020-01-28	30.780	30.990	30.200	30.700	27.095	2,434,500
2020-01-27	30.050	30.590	29.680	30.340	26.777	2,772,200
2020-01-24	31.340	31.340	30.320	30.750	27.139	2,819,700
2020-01-23	32.850	33.000	30.470	31.630	27.916	4,800,000
2020-01-22	32.190	32.440	31.770	32.070	28.304	2,088,800
2020-01-21	33.450	33.450	31.780	31.920	28.172	2,261,800
2020-01-17	33.230	33.600	32.650	33.210	29.310	1,901,100
2020-01-16	33.360	33.400	32.710	32.960	29.090	1,153,200
2020-01-15	33.470	33.710	32.840	33.030	29.151	1,508,100
2020-01-14	33.190	33.740	33.140	33.610	29.663	1,228,700
2020-01-13	32.830	33.700	32.780	33.250	29.345	1,449,200
2020-01-10	33.560	33.620	32.630	32.690	28.851	1,641,300
2020-01-09	34.020	34.020	33.230	33.540	29.601	2,029,600
2020-01-08	33.670	34.330	33.620	33.860	29.884	2,027,000
2020-01-07	33.090	34.240	33.060	33.830	29.857	2,388,700
2020-01-06	33.090	33.490	33.000	33.100	29.213	3,186,000
2020-01-03	33.300	33.490	32.960	33.200	29.301	1,420,000
2020-01-02	34.400	34.410	33.560	33.800	29.831	1,260,000
2019-12-31	34.050	34.400	33.980	34.040	30.043	1,670,900
2019-12-30	34.400	34.710	33.980	34.060	30.060	959,100
2019-12-27	34.860	34.860	34.460	34.530	30.263	896,000
2019-12-26	34.670	34.940	34.380	34.690	30.404	572,200
2019-12-24	34.540	34.870	34.430	34.630	30.351	831,500
2019-12-23	34.850	34.960	34.250	34.400	30.149	1,865,900
2019-12-20	34.770	35.210	34.380	34.930	30.614	5,091,000
2019-12-19	34.820	35.000	34.480	34.590	30.316	1,590,700
2019-12-18	34.570	34.900	34.130	34.840	30.535	2,078,100
2019-12-17	34.020	35.020	33.910	34.890	30.579	2,366,500
2019-12-16	35.050	35.200	33.770	33.970	29.773	2,617,000
2019-12-13	34.870	35.380	34.520	34.680	30.395	1,973,700
2019-12-12	34.290	35.360	34.050	35.070	30.737	1,853,900
2019-12-11	34.780	35.080	34.630	34.740	30.447	1,460,100
2019-12-10	34.800	35.340	34.780	34.880	30.570	2,297,700
2019-12-09	35.770	35.780	35.060	35.070	30.737	1,926,900
2019-12-06	34.950	35.320	34.690	35.100	30.763	1,997,000
2019-12-05	34.080	34.550	33.820	34.430	30.176	1,478,400
2019-12-04	34.040	34.420	33.710	34.040	29.834	1,690,400
2019-12-03	33.980	33.980	33.210	33.760	29.588	2,548,100
2019-12-02	33.920	34.540	33.920	34.150	29.930	1,933,500
2019-11-29	33.950	34.450	33.700	33.730	29.562	1,441,700
2019-11-27	33.920	34.000	33.450	33.970	29.773	1,474,100
2019-11-26	33.430	33.720	33.220	33.690	29.527	2,876,200
2019-11-25	32.650	33.600	32.560	33.350	29.229	2,882,600
2019-11-22	32.010	32.640	32.010	32.600	28.572	1,546,400
2019-11-21	31.630	31.960	31.250	31.790	27.862	1,567,700
2019-11-20	31.410	32.090	31.230	31.500	27.608	2,113,500
2019-11-19	32.290	32.390	31.380	31.460	27.573	1,722,100
2019-11-18	31.580	31.960	31.270	31.890	27.950	1,793,800

← NewerPage 29 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.