Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	122.93	123.87	122.16	123.02	121.28	891,400
2025-08-07	124.37	125.07	121.37	122.07	120.34	909,200
2025-08-06	122.89	123.92	121.93	122.23	120.50	969,600
2025-08-05	121.54	124.16	121.40	123.53	121.78	1,115,000
2025-08-04	122.30	122.94	120.87	121.36	119.64	1,007,100
2025-08-01	125.11	125.19	121.66	122.37	120.63	1,623,300
2025-07-31	126.66	129.06	125.30	127.56	125.75	1,367,100
2025-07-30	127.38	129.15	126.21	127.45	125.64	1,251,700
2025-07-29	129.58	129.80	126.45	127.52	125.71	1,486,700
2025-07-28	130.31	131.41	129.56	130.23	128.38	1,066,000
2025-07-25	127.41	131.01	126.16	130.83	128.97	1,033,600
2025-07-24	129.61	130.02	126.47	126.83	125.03	1,298,700
2025-07-23	133.40	133.47	130.64	130.72	128.87	1,216,600
2025-07-22	128.08	134.66	127.60	132.24	130.36	2,726,600
2025-07-21	133.56	135.80	133.00	134.53	132.62	1,639,600
2025-07-18	131.58	132.09	130.54	131.63	129.76	929,000
2025-07-17	127.21	131.32	127.21	131.15	129.29	1,515,000
2025-07-16	129.00	129.31	126.17	127.47	125.66	1,288,900
2025-07-15	133.71	133.71	128.69	128.86	127.03	963,100
2025-07-14	134.49	134.70	133.12	133.22	131.33	755,300
2025-07-11	136.97	137.92	134.16	135.07	133.15	822,400
2025-07-10	137.52	139.57	136.69	137.37	135.42	1,242,000
2025-07-09	136.11	136.54	134.78	136.08	134.15	983,900
2025-07-08	134.28	137.43	133.33	136.04	134.11	1,033,200
2025-07-07	132.64	134.94	132.13	133.49	131.60	953,600
2025-07-03	134.92	135.21	132.97	133.24	131.35	1,496,100
2025-07-02	131.61	134.34	130.93	134.06	132.16	1,652,100
2025-07-01	127.81	131.92	126.31	130.16	128.31	2,002,400
2025-06-30	130.41	130.71	127.93	128.01	126.19	1,288,500
2025-06-27	131.22	132.21	130.45	131.21	128.86	1,876,700
2025-06-26	129.79	132.30	129.00	131.50	129.14	1,251,900
2025-06-25	128.32	129.10	127.22	128.48	126.18	967,800
2025-06-24	128.24	129.54	127.94	128.22	125.92	971,800
2025-06-23	125.65	127.71	124.80	127.43	125.14	1,240,500
2025-06-20	131.43	131.67	124.56	125.90	123.64	4,349,300
2025-06-18	131.30	134.16	129.72	130.11	127.78	1,927,300
2025-06-17	131.58	134.41	130.55	133.16	130.77	1,098,300
2025-06-16	134.27	134.99	131.48	132.12	129.75	1,228,800
2025-06-13	130.01	133.51	130.01	133.48	131.09	1,258,600
2025-06-12	129.61	132.23	129.04	131.85	129.49	1,068,100
2025-06-11	131.90	131.90	127.61	130.03	127.70	1,888,100
2025-06-10	133.88	135.19	133.33	133.81	131.41	1,027,600
2025-06-09	134.10	135.58	133.51	133.63	131.23	1,146,800
2025-06-06	133.58	135.00	133.07	133.56	131.16	1,018,700
2025-06-05	135.25	135.75	131.68	132.10	129.73	1,284,200
2025-06-04	136.84	137.28	134.89	134.97	132.55	1,191,400
2025-06-03	135.05	137.11	130.97	136.84	134.39	1,961,100
2025-06-02	135.60	142.42	134.14	135.71	133.28	3,317,800
2025-05-30	124.57	124.82	121.41	123.07	120.86	2,196,500
2025-05-29	127.31	127.31	123.48	125.15	122.91	1,161,600
2025-05-28	129.00	129.10	126.63	126.72	124.45	1,215,900
2025-05-27	126.39	128.79	125.19	128.74	126.43	2,231,500
2025-05-23	127.69	129.12	124.45	125.32	123.07	3,180,500
2025-05-22	131.68	131.78	129.50	129.89	127.56	1,424,500
2025-05-21	133.76	135.58	132.17	132.21	129.84	1,536,100
2025-05-20	136.04	136.06	134.57	135.38	132.95	913,700
2025-05-19	133.15	136.48	132.01	136.06	133.62	1,297,300
2025-05-16	133.80	135.16	132.33	134.78	132.36	1,096,100
2025-05-15	132.51	134.18	132.26	133.80	131.40	816,700
2025-05-14	134.82	135.80	133.50	133.72	131.32	1,116,700

← NewerPage 6 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.