Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	36.360	36.780	35.380	35.680	30.365	2,992,500
2018-11-30	34.750	35.280	34.320	35.200	29.956	2,748,700
2018-11-29	35.210	35.490	34.460	34.980	29.769	4,786,000
2018-11-28	33.850	35.050	33.380	35.050	29.829	6,274,100
2018-11-27	36.400	36.670	33.400	33.690	28.671	6,133,800
2018-11-26	37.580	38.050	36.910	37.000	31.488	2,405,400
2018-11-23	37.680	38.240	36.340	37.440	31.862	716,600
2018-11-21	38.180	38.880	37.790	38.480	32.748	1,420,900
2018-11-20	38.980	39.270	37.500	37.960	32.305	2,106,400
2018-11-19	39.630	39.930	39.100	39.750	33.828	2,170,800
2018-11-16	39.710	40.240	39.600	39.690	33.777	1,311,100
2018-11-15	38.990	40.260	38.890	40.000	34.041	1,645,000
2018-11-14	40.560	40.990	39.110	39.240	33.394	1,502,000
2018-11-13	39.860	40.850	39.830	40.280	34.279	1,757,500
2018-11-12	40.110	40.380	39.200	39.910	33.965	1,920,300
2018-11-09	40.750	41.020	39.980	40.280	34.279	1,629,300
2018-11-08	41.470	41.860	40.940	41.070	34.952	1,152,600
2018-11-07	41.660	42.000	41.520	41.690	35.479	1,578,400
2018-11-06	40.850	41.300	40.850	41.230	35.088	1,351,800
2018-11-05	40.740	41.390	40.740	40.840	34.756	1,506,400
2018-11-02	40.760	41.290	40.180	40.860	34.773	2,168,600
2018-11-01	39.880	40.880	39.640	40.470	34.441	2,355,300
2018-10-31	39.400	40.070	39.050	39.600	33.701	2,799,300
2018-10-30	38.700	39.300	38.350	39.000	33.190	2,987,600
2018-10-29	38.950	39.340	38.330	38.590	32.841	2,693,800
2018-10-26	38.920	39.180	38.120	38.370	32.654	2,775,100
2018-10-25	38.910	39.830	38.820	39.560	33.667	2,882,800
2018-10-24	40.540	40.710	38.520	38.590	32.841	3,019,000
2018-10-23	40.560	40.860	39.960	40.680	34.620	4,479,600
2018-10-22	41.170	41.850	40.860	41.500	35.318	3,255,600
2018-10-19	41.470	41.750	40.480	41.030	34.918	3,153,700
2018-10-18	41.250	41.900	40.250	41.320	35.164	6,867,700
2018-10-17	40.480	40.690	39.760	40.550	34.509	4,284,100
2018-10-16	40.880	41.080	39.830	40.260	34.262	6,193,500
2018-10-15	41.680	42.220	40.570	40.670	34.611	5,138,900
2018-10-12	43.000	43.500	41.890	42.390	36.075	3,135,300
2018-10-11	43.300	43.780	42.320	42.330	36.024	3,504,100
2018-10-10	44.660	44.830	43.240	43.360	36.901	4,166,700
2018-10-09	45.110	45.300	44.780	44.830	38.152	2,003,800
2018-10-08	45.350	45.350	44.680	45.140	38.415	1,975,900
2018-10-05	45.450	46.020	44.830	45.410	38.645	2,652,600
2018-10-04	46.320	46.560	45.250	45.750	38.935	2,112,100
2018-10-03	46.260	46.330	45.860	46.180	39.300	2,573,700
2018-10-02	45.450	46.170	45.190	46.010	39.156	2,558,400
2018-10-01	45.520	46.130	45.120	45.690	38.883	1,812,000
2018-09-28	45.530	45.870	45.190	45.190	38.458	3,001,000
2018-09-27	45.660	45.840	45.150	45.530	38.747	1,783,500
2018-09-26	45.920	46.100	45.500	45.580	38.630	2,422,300
2018-09-25	45.810	46.370	45.510	46.000	38.986	1,896,400
2018-09-24	45.730	46.790	45.390	45.450	38.520	2,402,600
2018-09-21	46.380	46.520	45.160	45.600	38.647	7,007,100
2018-09-20	47.740	48.170	45.910	46.350	39.282	3,518,500
2018-09-19	47.230	48.060	47.130	47.200	40.003	1,952,100
2018-09-18	47.270	47.870	46.840	46.910	39.757	1,650,200
2018-09-17	46.960	47.690	46.960	47.210	40.011	1,333,000
2018-09-14	46.530	47.050	46.160	46.820	39.681	1,632,400
2018-09-13	47.490	47.720	46.870	47.050	39.876	1,231,200
2018-09-12	46.190	47.360	46.190	47.070	39.893	1,110,300
2018-09-11	45.650	46.440	45.010	46.190	39.147	1,540,000
2018-09-10	46.870	47.020	46.120	46.190	39.147	1,143,000

← NewerPage 34 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.