Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	37.890	38.170	37.410	37.970	32.518	1,452,900
2019-03-01	37.420	38.350	37.270	37.870	32.432	1,611,200
2019-02-28	37.880	37.900	37.320	37.320	31.961	1,732,000
2019-02-27	38.240	38.410	37.720	37.950	32.500	2,184,100
2019-02-26	38.630	38.910	38.310	38.320	32.817	1,782,500
2019-02-25	39.260	39.350	38.570	38.850	33.271	1,548,300
2019-02-22	38.750	39.200	38.550	39.060	33.451	1,955,200
2019-02-21	38.940	39.150	38.290	38.590	33.049	2,655,600
2019-02-20	37.730	39.140	37.570	39.040	33.434	3,795,000
2019-02-19	36.830	37.410	36.810	37.260	31.910	1,994,200
2019-02-15	37.110	37.440	36.690	37.090	31.764	2,877,700
2019-02-14	36.720	37.170	36.720	36.760	31.481	2,001,000
2019-02-13	37.250	37.470	36.630	36.890	31.593	1,239,200
2019-02-12	36.550	37.290	36.420	37.000	31.687	2,076,100
2019-02-11	35.890	36.280	35.730	36.200	31.002	1,553,400
2019-02-08	35.780	36.120	35.540	35.760	30.625	1,914,600
2019-02-07	36.700	36.920	35.730	36.000	30.830	2,016,600
2019-02-06	36.810	37.340	36.740	36.960	31.653	2,459,600
2019-02-05	37.390	37.450	36.810	36.850	31.558	1,700,600
2019-02-04	36.960	37.590	36.750	37.510	32.124	1,953,100
2019-02-01	36.550	37.170	36.390	37.150	31.815	1,869,400
2019-01-31	36.010	36.930	35.880	36.590	31.336	2,859,500
2019-01-30	36.340	37.140	35.680	36.860	31.567	2,346,300
2019-01-29	36.060	36.450	35.740	35.890	30.736	3,064,200
2019-01-28	35.080	35.620	34.840	35.550	30.445	1,785,200
2019-01-25	35.340	35.780	35.080	35.440	30.351	2,341,300
2019-01-24	34.870	34.990	34.350	34.710	29.726	2,325,200
2019-01-23	35.180	35.350	34.070	34.820	29.820	2,262,400
2019-01-22	34.020	35.430	33.070	34.910	29.897	4,664,100
2019-01-18	34.000	34.560	33.590	34.300	29.375	2,810,000
2019-01-17	33.310	34.050	33.060	33.620	28.792	2,590,200
2019-01-16	32.910	33.550	32.640	33.350	28.561	1,824,500
2019-01-15	33.090	33.280	32.440	32.770	28.064	1,222,900
2019-01-14	33.200	33.480	32.880	33.020	28.278	1,235,700
2019-01-11	33.170	33.590	32.840	33.490	28.681	1,462,500
2019-01-10	32.730	33.450	32.610	33.400	28.604	1,868,300
2019-01-09	33.250	33.520	32.190	33.100	28.347	2,490,400
2019-01-08	32.890	33.400	32.490	32.930	28.201	3,829,200
2019-01-07	31.800	32.480	31.500	31.870	27.294	3,250,100
2019-01-04	30.650	31.700	30.650	31.540	27.011	2,256,500
2019-01-03	30.230	30.600	29.690	29.960	25.658	1,762,000
2019-01-02	29.160	30.610	29.160	30.450	26.077	2,086,800
2018-12-31	29.860	30.130	29.420	30.040	25.726	1,885,900
2018-12-28	29.840	30.400	29.690	29.870	25.581	1,705,500
2018-12-27	29.490	29.970	28.910	29.960	25.497	4,865,700
2018-12-26	29.170	30.170	29.000	30.120	25.633	4,391,200
2018-12-24	29.750	30.150	29.040	29.050	24.722	887,800
2018-12-21	30.110	30.890	29.980	30.120	25.633	4,023,800
2018-12-20	30.920	31.390	29.710	30.090	25.607	3,707,800
2018-12-19	31.930	32.510	30.620	30.970	26.356	4,201,100
2018-12-18	31.290	32.250	31.290	31.880	27.131	3,977,900
2018-12-17	32.200	32.630	31.190	31.390	26.714	2,736,000
2018-12-14	31.870	33.230	31.570	32.200	27.403	2,989,500
2018-12-13	31.950	32.880	31.950	32.380	27.556	2,271,100
2018-12-12	31.730	32.580	31.490	32.000	27.233	3,998,500
2018-12-11	32.250	32.430	31.220	31.260	26.603	3,156,900
2018-12-10	32.180	32.240	30.620	31.810	27.071	2,895,200
2018-12-07	33.310	34.150	32.250	32.310	27.497	4,614,100
2018-12-06	33.640	34.170	33.010	33.140	28.203	3,834,000
2018-12-04	35.570	36.160	34.680	34.720	29.548	2,887,500

← NewerPage 33 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.