Steel Dynamics Inc historical data

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

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

← NewerPage 3 of 79 · 4,728 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.