Steel Dynamics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 225.80 | 227.57 | 223.24 | 225.04 | 223.99 | 892,300 |
| 2026-04-24 | 225.13 | 228.07 | 220.66 | 226.79 | 225.74 | 1,181,600 |
| 2026-04-23 | 228.15 | 229.00 | 222.00 | 225.05 | 224.00 | 1,712,400 |
| 2026-04-22 | 224.16 | 228.19 | 222.46 | 227.46 | 226.40 | 1,756,500 |
| 2026-04-21 | 211.99 | 225.84 | 211.13 | 220.21 | 219.19 | 2,451,300 |
| 2026-04-20 | 200.97 | 211.75 | 199.91 | 209.35 | 208.38 | 2,212,700 |
| 2026-04-17 | 196.05 | 202.59 | 196.02 | 200.32 | 199.39 | 1,207,100 |
| 2026-04-16 | 194.11 | 197.75 | 194.11 | 195.75 | 194.84 | 783,500 |
| 2026-04-15 | 194.13 | 195.78 | 191.15 | 194.11 | 193.21 | 1,126,700 |
| 2026-04-14 | 195.31 | 197.83 | 194.52 | 195.30 | 194.39 | 962,500 |
| 2026-04-13 | 189.38 | 195.55 | 189.31 | 195.47 | 194.56 | 924,400 |
| 2026-04-10 | 192.55 | 194.59 | 190.33 | 190.57 | 189.68 | 817,600 |
| 2026-04-09 | 186.71 | 190.32 | 186.38 | 190.00 | 189.12 | 899,000 |
| 2026-04-08 | 184.13 | 187.84 | 183.65 | 187.56 | 186.69 | 802,400 |
| 2026-04-07 | 175.96 | 179.27 | 174.84 | 177.19 | 176.37 | 1,036,000 |
| 2026-04-06 | 178.64 | 180.75 | 174.22 | 176.53 | 175.71 | 686,800 |
| 2026-04-02 | 179.27 | 184.25 | 177.80 | 180.20 | 179.36 | 937,600 |
| 2026-04-01 | 181.97 | 184.94 | 181.20 | 182.85 | 182.00 | 1,036,700 |
| 2026-03-31 | 173.00 | 180.48 | 171.36 | 180.00 | 179.16 | 1,651,300 |
| 2026-03-30 | 172.64 | 175.51 | 171.06 | 171.78 | 170.45 | 919,400 |
| 2026-03-27 | 173.32 | 174.39 | 169.91 | 170.97 | 169.65 | 980,100 |
| 2026-03-26 | 171.44 | 175.06 | 171.44 | 174.42 | 173.07 | 1,035,200 |
| 2026-03-25 | 172.52 | 174.86 | 172.29 | 173.47 | 172.13 | 1,198,900 |
| 2026-03-24 | 166.63 | 170.41 | 164.50 | 169.70 | 168.39 | 1,275,300 |
| 2026-03-23 | 169.74 | 170.91 | 166.12 | 166.64 | 165.35 | 1,890,200 |
| 2026-03-20 | 167.81 | 168.50 | 163.19 | 163.95 | 162.68 | 2,094,100 |
| 2026-03-19 | 164.63 | 170.67 | 162.16 | 167.56 | 166.27 | 1,604,500 |
| 2026-03-18 | 171.38 | 174.24 | 168.43 | 168.75 | 167.45 | 1,249,900 |
| 2026-03-17 | 174.38 | 175.55 | 171.41 | 172.63 | 171.30 | 1,342,900 |
| 2026-03-16 | 172.85 | 174.64 | 171.17 | 174.28 | 172.94 | 1,028,000 |
| 2026-03-13 | 176.09 | 176.80 | 169.87 | 170.60 | 169.28 | 1,317,800 |
| 2026-03-12 | 181.22 | 181.50 | 174.56 | 175.10 | 173.75 | 1,234,800 |
| 2026-03-11 | 182.84 | 185.29 | 180.73 | 184.26 | 182.84 | 612,800 |
| 2026-03-10 | 181.72 | 184.07 | 179.93 | 182.19 | 180.78 | 794,200 |
| 2026-03-09 | 179.25 | 183.88 | 175.01 | 182.36 | 180.95 | 1,285,700 |
| 2026-03-06 | 185.83 | 186.34 | 180.30 | 181.61 | 180.21 | 1,239,900 |
| 2026-03-05 | 192.10 | 193.79 | 187.23 | 189.98 | 188.51 | 1,228,200 |
| 2026-03-04 | 198.69 | 199.80 | 193.86 | 193.91 | 192.41 | 1,001,900 |
| 2026-03-03 | 196.02 | 197.52 | 187.99 | 197.45 | 195.93 | 1,057,400 |
| 2026-03-02 | 193.14 | 201.76 | 190.38 | 201.51 | 199.96 | 1,412,900 |
| 2026-02-27 | 191.14 | 193.22 | 188.05 | 193.13 | 191.64 | 1,320,900 |
| 2026-02-26 | 191.15 | 193.08 | 188.50 | 192.52 | 191.03 | 804,100 |
| 2026-02-25 | 193.47 | 193.93 | 190.34 | 191.53 | 190.05 | 1,219,100 |
| 2026-02-24 | 195.94 | 196.15 | 190.70 | 190.87 | 189.40 | 1,142,200 |
| 2026-02-23 | 193.39 | 196.35 | 190.33 | 196.01 | 194.50 | 1,221,400 |
| 2026-02-20 | 190.70 | 193.43 | 187.06 | 193.39 | 191.90 | 1,318,700 |
| 2026-02-19 | 190.52 | 193.56 | 189.71 | 190.58 | 189.11 | 990,100 |
| 2026-02-18 | 194.06 | 195.66 | 190.01 | 192.74 | 191.25 | 1,137,300 |
| 2026-02-17 | 190.80 | 192.55 | 186.71 | 191.92 | 190.44 | 1,119,800 |
| 2026-02-13 | 189.00 | 194.28 | 185.00 | 191.68 | 190.20 | 2,643,700 |
| 2026-02-12 | 205.64 | 207.98 | 195.10 | 199.51 | 197.97 | 1,481,800 |
| 2026-02-11 | 205.02 | 208.47 | 203.81 | 205.78 | 204.19 | 1,232,500 |
| 2026-02-10 | 202.58 | 203.48 | 198.46 | 201.12 | 199.57 | 918,500 |
| 2026-02-09 | 200.89 | 203.98 | 197.03 | 202.75 | 201.19 | 1,190,800 |
| 2026-02-06 | 195.75 | 202.86 | 195.06 | 202.39 | 200.83 | 1,290,600 |
| 2026-02-05 | 195.44 | 199.60 | 190.80 | 193.02 | 191.53 | 1,898,900 |
| 2026-02-04 | 193.23 | 199.10 | 191.97 | 198.88 | 197.35 | 1,780,900 |
| 2026-02-03 | 187.87 | 195.18 | 187.25 | 192.95 | 191.46 | 1,691,500 |
| 2026-02-02 | 178.63 | 186.62 | 178.17 | 186.55 | 185.11 | 1,676,400 |
| 2026-01-30 | 180.02 | 183.95 | 178.64 | 179.57 | 178.18 | 1,392,700 |
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.