Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	46.870	47.020	46.120	46.190	39.147	1,143,000
2018-09-07	47.250	47.500	46.300	46.710	39.588	1,916,300
2018-09-06	46.810	47.590	46.730	47.360	40.138	2,196,000
2018-09-05	45.460	46.860	45.390	46.800	39.664	2,174,500
2018-09-04	45.350	46.300	44.850	45.550	38.604	2,070,600
2018-08-31	45.450	46.040	45.140	45.730	38.757	1,669,000
2018-08-30	45.910	46.050	45.130	45.630	38.672	1,082,600
2018-08-29	45.870	46.530	45.370	46.300	39.240	1,117,900
2018-08-28	46.110	46.380	45.470	45.790	38.808	1,391,300
2018-08-27	45.690	46.110	45.030	45.900	38.901	1,764,800
2018-08-24	44.470	44.800	44.360	44.750	37.926	850,900
2018-08-23	45.190	45.290	44.010	44.070	37.350	1,773,000
2018-08-22	45.160	45.560	44.650	45.290	38.384	1,443,300
2018-08-21	44.860	45.540	44.860	45.100	38.223	2,075,200
2018-08-20	43.970	45.050	43.970	44.870	38.028	3,067,700
2018-08-17	43.270	43.890	42.240	43.730	37.062	1,564,100
2018-08-16	42.960	43.790	42.760	43.390	36.774	1,229,300
2018-08-15	43.000	43.120	41.800	42.540	36.053	2,521,300
2018-08-14	43.900	44.010	43.400	43.600	36.952	2,446,600
2018-08-13	43.770	44.110	43.430	43.680	37.020	1,789,300
2018-08-10	43.650	44.520	43.050	43.610	36.960	2,817,100
2018-08-09	44.870	44.870	44.090	44.300	37.545	1,236,400
2018-08-08	45.020	45.220	44.430	44.910	38.062	1,302,000
2018-08-07	44.810	45.630	44.680	45.110	38.232	1,928,700
2018-08-06	44.130	44.620	43.930	44.370	37.604	1,519,200
2018-08-03	44.740	44.790	43.760	44.240	37.494	2,211,700
2018-08-02	45.190	45.470	44.480	44.620	37.816	2,318,200
2018-08-01	47.210	47.640	45.740	45.820	38.833	1,616,500
2018-07-31	47.650	47.980	46.580	47.090	39.910	2,402,600
2018-07-30	48.250	48.640	47.440	47.560	40.308	1,711,500
2018-07-27	48.730	48.850	47.900	47.990	40.672	1,209,400
2018-07-26	49.180	49.550	47.050	48.430	41.045	2,917,800
2018-07-25	49.160	49.640	48.950	49.600	42.037	2,201,200
2018-07-24	49.060	49.700	47.200	49.120	41.630	3,112,800
2018-07-23	47.290	48.030	47.060	47.790	40.503	2,027,500
2018-07-20	46.540	47.140	46.330	46.960	39.799	1,337,500
2018-07-19	47.730	47.730	46.620	46.660	39.545	1,764,800
2018-07-18	47.110	48.000	47.070	47.910	40.605	1,064,100
2018-07-17	46.780	47.370	46.550	46.800	39.664	1,341,700
2018-07-16	47.100	47.640	46.720	46.850	39.706	1,246,800
2018-07-13	46.780	47.450	46.690	47.270	40.062	1,036,900
2018-07-12	47.210	47.300	46.490	46.800	39.664	1,096,100
2018-07-11	46.790	47.010	46.220	46.740	39.613	1,440,100
2018-07-10	47.060	47.700	46.770	47.410	40.181	1,489,000
2018-07-09	46.480	46.880	46.250	46.810	39.672	981,100
2018-07-06	46.310	46.780	45.650	46.390	39.316	1,376,700
2018-07-05	45.980	46.750	45.660	46.690	39.571	1,762,600
2018-07-03	46.400	46.660	45.090	45.220	38.325	951,900
2018-07-02	45.920	46.410	45.480	46.160	39.121	1,398,800
2018-06-29	46.190	46.720	45.910	45.950	38.943	1,494,700
2018-06-28	45.550	46.070	44.760	45.890	38.893	1,382,300
2018-06-27	47.130	47.150	45.690	45.740	38.606	1,205,600
2018-06-26	46.650	47.130	45.880	46.900	39.585	2,793,100
2018-06-25	47.660	47.900	45.530	46.520	39.264	3,073,800
2018-06-22	46.910	48.030	46.910	47.900	40.429	3,335,800
2018-06-21	46.970	46.970	46.100	46.510	39.256	1,605,700
2018-06-20	46.700	47.070	46.020	46.950	39.627	1,412,600
2018-06-19	46.760	46.780	45.330	46.480	39.231	3,031,700
2018-06-18	46.420	47.880	46.390	47.480	40.075	3,042,200
2018-06-15	49.450	49.590	46.230	46.760	39.467	7,536,000

← NewerPage 35 of 79 · 4,732 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.