Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	177.03	182.26	175.81	181.97	180.57	1,578,900
2026-01-28	176.23	176.55	173.15	174.38	173.03	1,286,900
2026-01-27	173.42	177.53	170.20	175.65	174.29	1,677,500
2026-01-26	184.40	185.56	173.08	173.32	171.98	2,190,800
2026-01-23	178.69	181.91	177.77	181.32	179.92	1,405,400
2026-01-22	181.82	182.81	177.81	178.81	177.43	1,305,400
2026-01-21	173.70	180.57	173.65	179.83	178.44	1,134,500
2026-01-20	173.00	173.44	170.85	171.81	170.48	979,100
2026-01-16	174.65	175.30	171.77	173.58	172.24	1,022,000
2026-01-15	171.78	175.63	170.40	175.11	173.76	1,921,200
2026-01-14	169.26	173.05	169.13	170.80	169.48	1,511,200
2026-01-13	170.13	172.13	169.17	169.84	168.53	1,023,700
2026-01-12	169.19	170.79	166.53	169.35	168.04	1,088,500
2026-01-09	170.34	172.43	168.00	169.27	167.96	1,153,200
2026-01-08	167.22	173.10	166.16	172.16	170.83	1,040,200
2026-01-07	172.30	172.50	167.16	167.83	166.53	1,430,000
2026-01-06	172.42	174.05	168.67	172.74	171.41	1,674,300
2026-01-05	176.33	177.50	170.13	171.83	170.50	1,774,900
2026-01-02	171.63	176.59	171.15	176.06	174.70	929,700
2025-12-31	170.41	171.77	168.48	169.45	168.14	693,900
2025-12-30	173.58	173.65	170.86	171.03	169.21	746,000
2025-12-29	173.93	174.24	172.25	172.88	171.04	727,100
2025-12-26	175.81	176.00	174.55	175.46	173.60	472,300
2025-12-24	177.33	178.06	173.99	175.38	173.52	778,800
2025-12-23	175.87	178.36	175.21	177.20	175.32	941,300
2025-12-22	174.52	175.95	172.74	175.76	173.89	977,200
2025-12-19	174.58	176.98	173.20	174.28	172.43	3,313,800
2025-12-18	172.88	176.62	172.57	174.58	172.73	1,950,800
2025-12-17	166.50	172.95	165.80	172.74	170.91	2,096,600
2025-12-16	168.19	169.59	167.36	169.13	167.33	1,131,200
2025-12-15	171.48	171.75	166.08	168.95	167.16	1,837,700
2025-12-12	173.43	174.31	170.44	171.97	170.14	1,289,900
2025-12-11	171.23	173.86	170.83	173.01	171.17	1,058,200
2025-12-10	165.44	172.64	165.41	171.23	169.41	1,368,000
2025-12-09	165.14	167.05	164.39	165.43	163.67	754,200
2025-12-08	165.35	167.89	164.57	166.14	164.38	848,000
2025-12-05	168.20	168.20	163.87	165.22	163.47	1,444,100
2025-12-04	170.51	170.67	166.45	168.11	166.33	1,726,100
2025-12-03	167.46	172.94	167.19	171.50	169.68	1,453,500
2025-12-02	168.32	169.32	166.52	167.63	165.85	1,092,600
2025-12-01	166.10	169.49	166.10	167.62	165.84	942,500
2025-11-28	167.44	168.36	166.05	167.83	166.05	641,500
2025-11-26	164.20	167.07	163.75	166.62	164.85	841,600
2025-11-25	162.64	166.42	161.63	164.25	162.51	1,167,600
2025-11-24	159.18	161.79	156.91	161.19	159.48	1,731,200
2025-11-21	153.23	159.43	152.54	158.16	156.48	981,200
2025-11-20	156.36	159.73	152.77	153.11	151.48	888,000
2025-11-19	155.00	156.36	153.36	155.46	153.81	873,000
2025-11-18	153.48	156.77	153.05	154.61	152.97	1,179,000
2025-11-17	154.99	158.88	154.14	155.07	153.42	1,079,500
2025-11-14	151.60	157.00	151.21	155.41	153.76	1,058,000
2025-11-13	158.00	158.85	151.81	154.59	152.95	1,337,000
2025-11-12	153.70	159.83	153.28	157.85	156.17	1,640,400
2025-11-11	152.51	154.26	151.98	152.38	150.76	905,700
2025-11-10	153.00	153.90	150.22	152.43	150.81	1,268,200
2025-11-07	152.40	153.55	150.29	151.94	150.33	1,086,100
2025-11-06	154.88	156.64	151.88	152.92	151.30	1,304,700
2025-11-05	151.64	154.86	150.03	154.13	152.49	1,149,000
2025-11-04	152.00	154.75	151.17	151.62	150.01	1,311,900
2025-11-03	156.08	156.61	153.14	155.97	154.31	1,340,400

← NewerPage 4 of 79 · 4,728 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.