Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	46.010	46.270	45.200	45.430	38.177	2,056,800
2018-03-19	46.530	46.780	45.180	45.690	38.395	2,382,100
2018-03-16	46.640	47.140	45.520	46.950	39.454	3,159,200
2018-03-15	47.100	47.520	46.060	46.430	39.017	2,889,500
2018-03-14	47.690	48.050	46.880	47.070	39.555	2,575,600
2018-03-13	46.530	47.370	46.320	47.240	39.698	5,238,100
2018-03-12	46.530	47.370	46.320	46.980	39.479	2,421,700
2018-03-09	46.820	47.210	45.360	46.340	38.942	2,434,900
2018-03-08	47.500	47.500	45.520	46.000	38.656	2,804,200
2018-03-07	47.080	48.110	46.890	47.330	39.774	2,994,200
2018-03-06	47.480	47.760	46.300	46.970	39.471	5,227,000
2018-03-05	48.060	48.670	47.270	47.310	39.757	2,616,200
2018-03-02	47.890	48.520	47.110	48.330	40.614	3,318,500
2018-03-01	47.680	48.590	46.610	48.100	40.421	4,357,300
2018-02-28	47.660	48.070	46.230	46.250	38.866	2,988,900
2018-02-27	47.890	48.310	47.360	47.510	39.925	2,815,000
2018-02-26	48.350	48.990	47.160	48.020	40.353	3,547,100
2018-02-23	49.340	49.340	47.230	47.470	39.891	2,299,400
2018-02-22	48.730	48.760	47.870	48.000	40.337	1,657,100
2018-02-21	48.930	49.410	48.090	48.140	40.454	2,541,300
2018-02-20	48.800	50.700	48.510	48.860	41.059	3,803,600
2018-02-16	47.140	49.670	46.560	49.400	41.513	6,323,600
2018-02-15	47.080	47.330	45.920	47.140	39.614	2,306,400
2018-02-14	44.310	46.880	44.180	46.790	39.320	2,773,100
2018-02-13	44.300	45.510	44.040	44.860	37.698	2,869,100
2018-02-12	43.790	45.080	43.700	44.720	37.580	1,406,000
2018-02-09	43.350	43.860	41.930	43.570	36.614	2,681,300
2018-02-08	44.160	44.320	42.750	42.780	35.950	2,755,600
2018-02-07	43.950	44.870	43.750	44.360	37.278	3,056,800
2018-02-06	42.360	44.580	41.130	44.290	37.219	2,292,100
2018-02-05	43.560	45.480	42.890	43.230	36.328	3,043,800
2018-02-02	44.960	45.010	43.700	44.150	37.101	2,213,300
2018-02-01	45.140	46.100	45.100	45.560	38.286	2,015,700
2018-01-31	46.820	47.350	45.110	45.400	38.152	2,848,900
2018-01-30	46.790	47.540	45.910	46.780	39.311	2,293,000
2018-01-29	47.440	48.280	47.160	47.320	39.765	2,056,200
2018-01-26	46.460	48.140	46.070	47.490	39.908	3,410,800
2018-01-25	47.240	47.400	46.120	46.350	38.950	3,512,100
2018-01-24	46.850	47.070	46.150	46.960	39.463	3,296,400
2018-01-23	47.360	47.640	45.600	46.360	38.958	4,104,900
2018-01-22	46.300	46.700	45.680	46.570	39.135	2,533,700
2018-01-19	46.270	46.500	45.570	46.420	39.009	2,122,200
2018-01-18	46.450	46.700	45.750	46.260	38.874	1,673,600
2018-01-17	46.530	47.070	46.170	46.780	39.311	1,464,400
2018-01-16	47.200	47.850	46.060	46.480	39.059	1,679,200
2018-01-12	47.370	47.390	46.650	47.010	39.505	1,887,200
2018-01-11	46.330	47.180	46.080	47.120	39.597	1,838,400
2018-01-10	44.470	46.110	44.360	46.050	38.698	1,709,500
2018-01-09	45.910	46.180	45.050	45.110	37.908	3,128,200
2018-01-08	45.880	46.120	45.620	45.970	38.631	1,926,400
2018-01-05	46.140	46.150	45.420	45.600	38.320	2,236,400
2018-01-04	45.800	46.320	45.500	45.950	38.614	1,959,500
2018-01-03	44.850	45.850	44.470	45.610	38.328	4,304,900
2018-01-02	43.320	44.920	43.320	44.860	37.698	2,868,500
2017-12-29	43.840	43.890	43.110	43.130	36.244	1,800,200
2017-12-28	43.310	43.870	42.990	43.820	36.824	1,359,500
2017-12-27	43.680	43.680	43.130	43.190	36.164	1,028,900
2017-12-26	43.480	43.840	43.180	43.680	36.575	943,700
2017-12-22	43.650	43.650	42.790	43.260	36.223	1,276,200
2017-12-21	43.550	43.700	43.220	43.460	36.390	2,227,800

← NewerPage 37 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.