Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	156.08	156.61	153.14	155.97	154.31	1,340,400
2025-10-31	156.57	159.85	155.89	156.80	155.14	1,355,700
2025-10-30	162.67	163.25	158.01	158.18	156.50	1,269,000
2025-10-29	161.55	164.73	159.40	163.47	161.73	1,080,700
2025-10-28	158.02	163.10	157.29	161.07	159.36	1,534,500
2025-10-27	153.71	158.50	151.64	158.02	156.34	1,776,400
2025-10-24	152.26	153.99	151.86	152.95	151.33	1,521,300
2025-10-23	148.59	152.08	148.13	150.72	149.12	1,036,000
2025-10-22	152.89	154.82	148.42	148.56	146.98	1,471,200
2025-10-21	146.11	156.24	146.11	153.82	152.19	2,893,900
2025-10-20	147.01	147.32	144.78	146.28	144.73	1,628,100
2025-10-17	141.67	144.39	141.45	142.75	141.23	1,062,900
2025-10-16	146.80	148.00	140.87	142.65	141.14	1,126,300
2025-10-15	147.97	148.97	145.04	146.05	144.50	781,100
2025-10-14	143.42	148.54	142.48	146.98	145.42	935,900
2025-10-13	144.41	147.12	143.31	145.54	143.99	881,200
2025-10-10	147.57	148.37	141.15	141.23	139.73	1,238,600
2025-10-09	147.28	149.47	146.56	147.78	146.21	1,195,900
2025-10-08	143.54	146.75	142.28	146.55	144.99	683,600
2025-10-07	142.63	144.04	141.41	142.73	141.21	909,000
2025-10-06	145.20	145.93	141.49	141.63	140.13	1,441,600
2025-10-03	144.97	147.00	144.32	145.09	143.55	1,286,800
2025-10-02	140.95	145.04	140.77	144.39	142.86	1,304,300
2025-10-01	138.99	141.74	138.10	141.00	139.50	1,125,700
2025-09-30	138.09	139.71	137.60	139.43	137.95	1,199,000
2025-09-29	140.21	140.47	137.82	138.88	136.91	1,058,000
2025-09-26	137.07	140.13	136.62	139.63	137.65	1,455,300
2025-09-25	135.76	138.25	134.87	136.09	134.16	929,200
2025-09-24	136.51	137.75	136.10	136.37	134.44	905,400
2025-09-23	139.14	139.85	135.57	136.69	134.75	1,491,800
2025-09-22	140.80	140.80	136.87	139.07	137.10	1,859,600
2025-09-19	140.68	141.09	138.39	139.27	137.30	2,810,400
2025-09-18	136.16	141.25	135.25	139.84	137.86	1,515,300
2025-09-17	139.50	140.99	135.91	136.85	134.91	1,546,900
2025-09-16	138.35	141.90	135.43	139.67	137.69	2,346,100
2025-09-15	130.75	132.21	129.41	131.58	129.71	1,083,200
2025-09-12	133.63	133.98	130.58	130.65	128.80	718,900
2025-09-11	132.72	136.44	132.02	133.99	132.09	1,324,700
2025-09-10	130.19	133.43	129.93	132.72	130.84	890,500
2025-09-09	134.73	135.48	129.97	130.29	128.44	1,327,900
2025-09-08	134.48	135.56	132.69	134.54	132.63	1,385,200
2025-09-05	131.70	136.10	131.43	134.63	132.72	1,290,100
2025-09-04	129.43	130.94	127.44	130.86	129.00	947,000
2025-09-03	129.00	129.85	126.88	129.59	127.75	1,149,100
2025-09-02	129.14	130.03	127.43	129.02	127.19	1,302,200
2025-08-29	131.44	132.71	130.54	130.92	129.06	815,100
2025-08-28	133.16	133.16	130.29	131.57	129.70	727,500
2025-08-27	131.17	133.07	130.95	132.70	130.82	568,000
2025-08-26	132.51	133.51	131.15	131.73	129.86	1,405,700
2025-08-25	132.58	134.30	132.05	133.28	131.39	941,300
2025-08-22	127.20	132.84	126.23	132.68	130.80	2,463,500
2025-08-21	125.03	126.49	124.77	125.76	123.98	1,550,900
2025-08-20	127.96	128.71	125.26	125.45	123.67	1,218,700
2025-08-19	126.73	128.43	125.97	128.22	126.40	1,572,800
2025-08-18	126.32	126.94	125.15	125.91	124.12	910,200
2025-08-15	130.45	131.01	126.32	126.42	124.63	1,017,000
2025-08-14	128.38	129.62	125.74	127.48	125.67	1,048,900
2025-08-13	126.01	129.85	125.77	129.24	127.41	1,725,100
2025-08-12	123.38	126.65	121.68	125.60	123.82	2,069,500
2025-08-11	122.85	123.23	119.89	122.41	120.67	1,380,600

← NewerPage 5 of 79 · 4,729 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.