Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	49.180	49.330	48.220	49.010	41.366	2,863,600
2018-06-13	49.860	49.910	49.120	49.180	41.510	2,136,000
2018-06-12	50.280	50.670	49.470	49.780	42.016	2,021,500
2018-06-11	50.900	51.320	50.120	50.170	42.345	1,632,500
2018-06-08	50.280	50.800	49.890	50.740	42.826	1,175,700
2018-06-07	50.750	51.080	50.060	50.270	42.430	2,261,500
2018-06-06	50.220	50.770	49.660	50.760	42.843	1,794,600
2018-06-05	49.580	50.340	49.240	50.130	42.311	1,937,300
2018-06-04	50.360	50.800	49.500	49.800	42.033	2,056,300
2018-06-01	50.130	50.740	49.840	49.970	42.176	2,002,600
2018-05-31	51.000	51.690	49.200	49.430	41.721	2,456,100
2018-05-30	49.180	50.270	49.180	49.890	42.109	1,677,200
2018-05-29	48.930	49.600	48.450	48.660	41.071	1,495,400
2018-05-25	49.680	49.850	49.050	49.440	41.729	1,596,400
2018-05-24	50.030	50.310	49.480	49.790	42.024	1,926,900
2018-05-23	50.140	50.580	49.470	49.770	42.008	1,715,000
2018-05-22	50.760	51.350	50.350	50.420	42.556	1,316,800
2018-05-21	51.000	51.000	50.030	50.460	42.590	1,826,700
2018-05-18	51.160	51.450	50.630	50.860	42.928	2,257,400
2018-05-17	51.200	52.100	51.010	51.380	43.366	2,329,900
2018-05-16	49.230	51.700	49.230	50.940	42.995	3,190,600
2018-05-15	48.200	49.520	47.800	49.450	41.737	2,732,200
2018-05-14	48.500	48.730	48.140	48.560	40.986	1,158,100
2018-05-11	48.070	48.830	47.780	48.230	40.708	2,104,800
2018-05-10	46.950	48.350	46.840	47.780	40.328	2,259,800
2018-05-09	46.750	47.140	46.530	46.920	39.602	1,468,400
2018-05-08	46.380	46.870	46.140	46.500	39.248	1,260,000
2018-05-07	46.220	46.540	45.950	46.400	39.163	1,120,900
2018-05-04	44.510	46.520	44.000	46.180	38.977	1,722,800
2018-05-03	44.590	45.410	44.410	44.720	37.745	1,693,400
2018-05-02	44.360	45.290	44.360	44.700	37.728	2,099,300
2018-05-01	44.620	44.620	43.190	44.120	37.239	3,009,300
2018-04-30	45.590	45.980	44.460	44.810	37.821	2,136,200
2018-04-27	46.890	46.920	45.000	45.570	38.463	3,000,700
2018-04-26	46.540	47.170	45.770	47.090	39.746	1,796,300
2018-04-25	45.630	46.930	45.290	46.350	39.121	1,813,100
2018-04-24	46.190	47.040	45.060	45.740	38.606	2,569,500
2018-04-23	46.410	46.830	45.560	45.730	38.598	2,042,200
2018-04-20	47.340	47.340	45.780	46.680	39.400	2,167,500
2018-04-19	46.000	47.590	45.440	47.150	39.796	3,937,700
2018-04-18	46.870	48.230	46.850	47.300	39.923	3,693,200
2018-04-17	45.590	46.530	45.330	46.340	39.113	2,051,200
2018-04-16	44.900	45.140	44.480	45.000	37.982	1,429,700
2018-04-13	45.140	45.700	44.250	44.580	37.627	2,185,600
2018-04-12	44.390	45.250	44.160	45.090	38.058	1,741,100
2018-04-11	45.000	45.320	43.790	43.960	37.104	2,569,500
2018-04-10	44.750	45.310	44.200	45.150	38.108	2,113,700
2018-04-09	43.750	44.350	43.540	43.680	36.867	2,160,700
2018-04-06	44.760	45.150	42.940	43.480	36.699	2,517,300
2018-04-05	44.710	45.880	44.710	45.540	38.437	2,034,100
2018-04-04	43.180	44.540	42.860	44.440	37.509	2,272,600
2018-04-03	43.320	44.270	43.320	44.060	37.188	2,059,300
2018-04-02	44.060	44.240	42.640	42.840	36.158	2,028,100
2018-03-29	43.140	44.510	42.810	44.220	37.323	2,305,000
2018-03-28	43.000	43.050	42.110	42.700	36.040	1,632,600
2018-03-27	44.070	44.430	42.710	43.030	36.160	2,588,700
2018-03-26	43.090	43.720	42.520	43.540	36.589	2,126,700
2018-03-23	43.000	43.720	42.210	42.330	35.572	2,783,600
2018-03-22	45.930	45.960	42.880	42.920	36.068	2,911,000
2018-03-21	45.620	46.670	45.310	46.400	38.992	1,467,800

← NewerPage 36 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.