Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	26.960	26.980	26.420	26.720	23.043	2,714,700
2019-05-28	27.260	27.390	26.700	27.210	23.465	3,427,100
2019-05-24	27.490	27.540	26.860	27.150	23.414	3,112,100
2019-05-23	27.850	28.300	27.010	27.200	23.457	4,052,400
2019-05-22	30.250	30.260	29.010	29.050	25.052	3,686,400
2019-05-21	29.710	30.720	29.710	30.330	26.156	1,698,000
2019-05-20	29.760	29.960	29.400	29.640	25.561	2,069,500
2019-05-17	30.640	30.660	29.840	30.020	25.889	1,742,200
2019-05-16	31.100	31.480	30.850	30.920	26.665	1,511,700
2019-05-15	30.610	31.140	30.510	31.080	26.803	1,514,300
2019-05-14	31.080	31.520	30.810	31.280	26.975	1,914,700
2019-05-13	31.660	31.820	30.630	30.920	26.665	1,600,100
2019-05-10	32.230	32.690	31.930	32.410	27.950	1,473,200
2019-05-09	32.210	32.720	30.660	32.420	27.958	1,788,100
2019-05-08	32.340	33.220	32.110	32.620	28.131	2,307,700
2019-05-07	32.120	32.340	31.580	32.190	27.760	2,099,800
2019-05-06	32.290	32.810	32.050	32.590	28.105	1,989,600
2019-05-03	32.160	33.330	31.940	33.100	28.545	2,331,600
2019-05-02	31.220	31.940	31.150	31.730	27.363	1,584,900
2019-05-01	31.720	31.860	31.220	31.490	27.156	2,501,600
2019-04-30	31.970	32.090	31.530	31.680	27.320	1,870,700
2019-04-29	31.530	32.090	31.360	31.980	27.579	1,866,100
2019-04-26	31.590	31.830	31.330	31.580	27.234	2,086,500
2019-04-25	32.520	32.570	31.460	31.590	27.242	2,576,800
2019-04-24	32.900	32.960	31.980	32.480	28.010	3,041,000
2019-04-23	32.170	33.130	32.170	32.820	28.303	3,593,500
2019-04-22	33.690	33.950	32.200	32.280	27.838	3,862,300
2019-04-18	34.260	34.320	33.320	33.960	29.286	2,278,900
2019-04-17	34.400	34.990	34.120	34.160	29.459	2,129,500
2019-04-16	33.700	34.120	33.670	34.060	29.373	1,704,200
2019-04-15	33.990	34.280	33.580	33.660	29.028	1,979,200
2019-04-12	34.090	34.320	33.520	33.870	29.209	1,937,200
2019-04-11	34.470	34.530	33.530	33.800	29.148	2,278,300
2019-04-10	34.760	34.980	34.350	34.670	29.899	1,138,200
2019-04-09	35.520	35.530	34.600	34.680	29.907	1,496,000
2019-04-08	35.650	35.900	35.160	35.840	30.908	1,476,600
2019-04-05	35.310	35.890	35.240	35.810	30.882	2,021,000
2019-04-04	35.300	35.540	35.040	35.230	30.382	2,344,100
2019-04-03	35.810	36.140	35.310	35.430	30.554	2,254,100
2019-04-02	35.830	35.910	35.080	35.390	30.520	2,140,200
2019-04-01	35.670	35.990	35.490	35.670	30.761	1,607,600
2019-03-29	34.950	35.590	34.950	35.270	30.416	1,845,000
2019-03-28	34.480	34.730	34.230	34.670	29.899	1,644,000
2019-03-27	34.250	34.680	34.090	34.640	29.666	1,422,600
2019-03-26	34.190	34.520	33.870	34.210	29.298	1,040,800
2019-03-25	34.040	34.320	33.610	34.030	29.143	1,198,500
2019-03-22	35.460	35.620	33.890	33.970	29.092	1,882,500
2019-03-21	35.010	36.080	34.920	35.800	30.659	1,632,800
2019-03-20	35.490	35.610	34.410	35.180	30.128	2,705,000
2019-03-19	35.120	35.840	35.000	35.460	30.368	2,562,300
2019-03-18	35.230	35.980	34.780	34.950	29.931	3,375,400
2019-03-15	35.000	35.840	34.860	35.120	30.077	3,268,600
2019-03-14	36.340	36.340	35.090	35.120	30.077	2,237,900
2019-03-13	36.480	36.650	36.220	36.500	31.259	1,949,900
2019-03-12	35.790	36.520	35.790	36.350	31.130	2,037,300
2019-03-11	34.500	35.730	34.490	35.670	30.548	2,182,200
2019-03-08	35.590	35.610	34.560	34.660	29.683	2,537,200
2019-03-07	36.580	36.600	35.920	36.030	30.856	1,970,700
2019-03-06	37.760	37.850	36.620	36.640	31.379	1,599,500
2019-03-05	37.940	38.100	37.550	37.710	32.295	1,213,100

← NewerPage 32 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.