Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	31.590	32.210	31.330	31.820	27.888	1,813,800
2019-11-14	31.310	31.680	31.040	31.330	27.459	1,454,100
2019-11-13	31.970	32.390	31.340	31.350	27.476	1,758,500
2019-11-12	32.170	32.670	32.050	32.250	28.265	2,883,800
2019-11-11	31.320	32.240	30.960	32.220	28.239	2,087,900
2019-11-08	31.440	31.750	31.110	31.620	27.713	1,255,200
2019-11-07	31.260	31.750	31.030	31.620	27.713	1,751,200
2019-11-06	31.310	31.350	30.780	30.840	27.029	1,319,100
2019-11-05	31.850	32.160	31.310	31.430	27.546	1,818,000
2019-11-04	31.870	32.250	31.470	31.590	27.687	1,691,200
2019-11-01	31.130	31.870	30.920	31.600	27.695	2,138,600
2019-10-31	30.490	30.590	30.040	30.360	26.609	2,111,900
2019-10-30	30.710	30.810	30.240	30.770	26.968	1,193,000
2019-10-29	30.780	31.230	30.570	30.860	27.047	1,376,800
2019-10-28	30.920	31.490	30.850	30.950	27.126	1,570,700
2019-10-25	30.390	30.900	30.240	30.650	26.863	2,075,800
2019-10-24	30.160	30.340	29.640	30.290	26.547	1,856,800
2019-10-23	29.950	30.130	29.470	29.800	26.118	1,605,700
2019-10-22	28.740	30.020	28.350	29.970	26.267	2,819,800
2019-10-21	29.400	29.900	28.530	28.620	25.084	2,521,700
2019-10-18	28.920	29.110	28.510	28.710	25.162	2,319,400
2019-10-17	28.980	29.210	28.000	28.710	25.162	3,039,300
2019-10-16	29.910	30.230	28.360	28.840	25.276	4,260,900
2019-10-15	29.710	30.460	29.340	30.080	26.363	2,577,100
2019-10-14	30.050	30.130	29.500	29.640	25.978	1,386,800
2019-10-11	29.960	30.800	29.810	30.380	26.626	2,109,000
2019-10-10	28.480	29.250	28.470	29.180	25.574	1,911,800
2019-10-09	28.070	28.280	27.530	28.140	24.663	1,424,200
2019-10-08	27.900	28.150	27.590	27.620	24.207	2,035,900
2019-10-07	28.620	28.940	28.210	28.300	24.803	1,336,000
2019-10-04	28.320	28.690	28.100	28.670	25.127	1,089,000
2019-10-03	27.950	28.600	27.600	28.260	24.768	1,259,800
2019-10-02	28.740	28.740	27.860	28.060	24.593	1,851,300
2019-10-01	30.100	31.070	28.950	29.020	25.434	2,582,200
2019-09-30	29.260	29.970	29.090	29.800	26.118	1,234,500
2019-09-27	29.140	29.680	28.890	29.380	25.750	2,115,100
2019-09-26	30.140	30.490	29.030	29.110	25.303	2,120,600
2019-09-25	29.370	30.450	29.310	30.320	26.354	2,133,500
2019-09-24	30.480	30.550	29.330	29.540	25.676	1,986,100
2019-09-23	29.710	30.700	29.510	30.480	26.494	1,873,200
2019-09-20	30.720	30.980	29.540	30.350	26.381	3,649,200
2019-09-19	30.000	31.100	29.640	30.670	26.659	2,877,200
2019-09-18	30.580	31.330	30.040	30.520	26.528	2,594,900
2019-09-17	31.290	31.290	30.680	30.960	26.911	2,217,400
2019-09-16	31.270	32.070	31.050	31.790	27.632	2,390,100
2019-09-13	32.360	32.470	31.550	31.620	27.484	2,654,700
2019-09-12	31.730	32.200	30.730	31.910	27.736	2,655,800
2019-09-11	30.700	31.940	30.000	31.820	27.658	3,432,700
2019-09-10	29.170	30.820	28.900	30.780	26.754	3,720,300
2019-09-09	27.600	29.130	27.490	28.970	25.181	3,113,400
2019-09-06	27.820	27.910	27.200	27.390	23.808	1,871,600
2019-09-05	27.430	28.190	27.340	28.050	24.381	2,060,100
2019-09-04	27.090	27.250	26.720	27.070	23.530	1,927,400
2019-09-03	26.650	26.920	26.290	26.660	23.173	2,039,200
2019-08-30	27.280	27.520	26.790	27.000	23.469	1,909,900
2019-08-29	26.980	27.570	26.910	26.930	23.408	1,949,800
2019-08-28	25.930	27.090	25.690	26.550	23.078	1,653,600
2019-08-27	26.740	26.740	25.760	25.900	22.513	2,013,200
2019-08-26	26.350	26.900	26.290	26.620	23.138	1,716,400
2019-08-23	27.260	27.440	26.350	26.540	23.069	1,942,000

← NewerPage 30 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.