Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	27.890	28.470	27.400	27.460	23.869	1,445,700
2019-08-21	28.280	28.280	27.790	27.810	24.173	1,537,900
2019-08-20	28.110	28.330	27.750	27.890	24.242	1,737,200
2019-08-19	27.800	28.350	27.800	28.270	24.573	1,510,900
2019-08-16	26.610	27.570	26.550	27.300	23.729	2,218,000
2019-08-15	26.760	26.800	26.230	26.520	23.051	1,943,600
2019-08-14	27.180	27.360	26.630	26.660	23.173	2,451,200
2019-08-13	27.400	28.660	27.320	27.880	24.234	2,583,700
2019-08-12	27.930	28.040	27.340	27.380	23.799	1,681,700
2019-08-09	29.030	29.140	27.940	28.190	24.503	1,819,800
2019-08-08	29.040	29.460	28.780	29.310	25.477	2,357,700
2019-08-07	28.510	29.020	28.110	28.930	25.146	1,937,600
2019-08-06	28.990	29.170	28.350	29.100	25.294	2,101,900
2019-08-05	28.960	29.040	28.430	28.870	25.094	2,993,500
2019-08-02	30.090	30.360	29.220	29.650	25.772	2,116,600
2019-08-01	31.340	31.680	30.110	30.310	26.346	2,979,800
2019-07-31	32.800	32.970	31.410	31.510	27.389	2,685,700
2019-07-30	32.290	32.870	31.960	32.860	28.562	1,985,300
2019-07-29	32.560	32.860	32.180	32.610	28.345	2,681,700
2019-07-26	32.250	32.650	32.090	32.600	28.336	2,366,300
2019-07-25	32.090	32.280	31.850	32.230	28.015	2,033,400
2019-07-24	31.340	32.210	31.340	32.000	27.815	2,650,700
2019-07-23	31.500	32.430	31.410	32.100	27.902	4,482,000
2019-07-22	31.810	32.050	31.020	31.540	27.415	2,975,200
2019-07-19	31.020	31.810	30.750	31.470	27.354	2,336,000
2019-07-18	30.640	30.860	30.500	30.710	26.693	2,281,900
2019-07-17	31.010	31.090	30.470	30.680	26.667	2,256,400
2019-07-16	30.560	31.860	30.450	31.150	27.076	3,704,300
2019-07-15	30.250	30.510	29.910	30.450	26.467	2,358,600
2019-07-12	29.490	30.210	29.380	30.110	26.172	1,826,800
2019-07-11	29.180	29.520	29.090	29.330	25.494	1,521,800
2019-07-10	30.170	30.390	29.120	29.170	25.355	2,570,100
2019-07-09	29.450	29.850	28.860	29.830	25.929	2,732,500
2019-07-08	30.290	30.870	29.410	29.650	25.772	2,813,700
2019-07-05	29.760	30.650	29.700	30.600	26.598	2,059,000
2019-07-03	30.150	30.490	29.850	30.130	26.189	1,470,400
2019-07-02	30.490	30.570	30.100	30.150	26.207	2,224,500
2019-07-01	30.990	30.990	30.340	30.680	26.667	2,407,000
2019-06-28	30.500	30.760	30.060	30.200	26.250	4,600,800
2019-06-27	30.520	30.840	30.010	30.360	26.389	2,210,100
2019-06-26	30.040	30.660	29.260	30.530	26.328	3,723,100
2019-06-25	29.290	30.400	29.180	29.870	25.759	3,250,900
2019-06-24	29.090	29.200	28.580	29.150	25.138	2,503,200
2019-06-21	29.060	29.480	28.850	29.160	25.147	6,496,000
2019-06-20	30.100	30.560	28.980	29.080	25.078	3,994,000
2019-06-19	29.310	30.170	29.070	29.710	25.621	8,080,700
2019-06-18	26.870	28.910	26.730	28.600	24.664	5,634,500
2019-06-17	26.220	26.730	25.850	26.230	22.620	2,998,400
2019-06-14	26.430	26.730	26.120	26.430	22.793	1,858,800
2019-06-13	26.160	26.910	26.030	26.670	23.000	2,593,700
2019-06-12	26.440	26.500	25.980	26.030	22.448	2,344,800
2019-06-11	26.770	26.880	26.390	26.630	22.965	3,108,100
2019-06-10	26.240	26.530	26.020	26.060	22.474	3,910,100
2019-06-07	26.030	26.150	25.580	25.930	22.361	2,912,100
2019-06-06	26.140	26.370	25.740	26.000	22.422	3,195,700
2019-06-05	26.590	26.660	26.070	26.200	22.594	3,620,600
2019-06-04	26.640	26.920	26.270	26.500	22.853	3,800,500
2019-06-03	25.120	26.260	25.080	26.210	22.603	4,124,600
2019-05-31	25.400	25.700	25.030	25.150	21.689	4,074,100
2019-05-30	26.280	26.580	25.490	25.570	22.051	2,581,400

← NewerPage 31 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.