Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	137.71	137.71	135.30	135.42	132.99	1,588,300
2025-05-12	136.10	138.18	134.41	136.53	134.08	1,562,900
2025-05-09	130.07	131.04	128.51	130.51	128.17	753,900
2025-05-08	132.23	132.23	129.29	129.63	127.30	1,303,500
2025-05-07	131.35	131.98	129.40	130.70	128.36	1,549,300
2025-05-06	132.47	133.14	131.07	131.17	128.82	905,900
2025-05-05	133.82	135.30	133.09	133.12	130.73	814,700
2025-05-02	132.32	135.25	131.49	134.94	132.52	1,021,000
2025-05-01	129.43	132.89	129.26	130.29	127.95	1,274,200
2025-04-30	124.98	130.18	124.73	129.71	127.38	1,502,300
2025-04-29	128.20	129.63	125.48	129.28	126.96	1,307,100
2025-04-28	127.66	129.32	126.13	127.94	125.65	884,700
2025-04-25	125.87	127.77	125.76	127.34	125.06	775,000
2025-04-24	121.74	127.85	121.69	127.38	125.10	1,352,300
2025-04-23	120.86	127.25	119.50	122.49	120.29	2,021,400
2025-04-22	115.39	117.66	114.76	117.39	115.28	1,655,200
2025-04-21	117.77	118.06	112.72	113.55	111.51	1,230,200
2025-04-17	118.32	120.13	117.73	118.29	116.17	1,049,800
2025-04-16	117.43	119.78	115.98	117.21	115.11	1,123,500
2025-04-15	118.66	120.41	117.65	118.24	116.12	1,073,000
2025-04-14	122.22	122.88	118.55	118.75	116.62	1,521,900
2025-04-11	117.21	121.20	116.29	120.41	118.25	1,674,100
2025-04-10	118.70	119.19	112.60	117.49	115.38	2,123,000
2025-04-09	108.74	123.38	108.74	122.65	120.45	3,412,500
2025-04-08	114.96	117.76	108.27	110.23	108.25	3,012,600
2025-04-07	106.15	114.97	103.17	111.04	109.05	2,910,800
2025-04-04	111.16	113.35	105.64	109.21	107.25	2,180,800
2025-04-03	121.65	122.06	115.91	116.06	113.98	1,878,200
2025-04-02	122.97	127.57	122.36	127.36	125.08	1,263,400
2025-04-01	124.10	125.20	122.50	124.00	121.78	1,217,800
2025-03-31	123.51	125.60	121.24	125.08	122.84	1,771,900
2025-03-28	128.07	128.74	123.28	123.97	121.26	2,337,300
2025-03-27	127.63	129.74	126.54	127.99	125.19	1,367,500
2025-03-26	128.04	130.11	127.85	128.34	125.53	1,243,400
2025-03-25	127.32	128.75	126.66	128.00	125.20	1,435,400
2025-03-24	125.60	127.88	125.20	126.66	123.89	2,214,300
2025-03-21	124.20	124.70	121.07	122.67	119.98	6,338,100
2025-03-20	128.00	128.54	126.60	126.64	123.87	1,763,100
2025-03-19	127.32	128.69	126.28	128.52	125.71	1,979,700
2025-03-18	124.94	127.28	124.18	127.09	124.31	1,914,500
2025-03-17	125.85	125.95	122.41	124.94	122.20	1,983,700
2025-03-14	125.94	127.52	124.75	127.14	124.36	1,562,800
2025-03-13	123.42	126.88	122.35	123.25	120.55	2,038,500
2025-03-12	123.22	126.39	121.81	123.53	120.83	2,126,100
2025-03-11	119.60	123.39	119.36	120.76	118.12	2,392,500
2025-03-10	122.37	123.21	116.99	119.40	116.79	2,729,100
2025-03-07	127.06	127.87	123.02	125.03	122.29	2,180,600
2025-03-06	126.28	127.68	124.13	125.25	122.51	1,991,600
2025-03-05	126.92	129.29	125.33	127.72	124.92	2,523,700
2025-03-04	128.59	129.31	124.00	126.37	123.60	2,001,500
2025-03-03	136.78	137.83	129.56	130.50	127.64	1,926,100
2025-02-28	133.75	135.27	130.86	135.07	132.11	1,695,800
2025-02-27	134.70	136.38	133.13	133.32	130.40	1,198,200
2025-02-26	134.21	137.32	132.85	133.48	130.56	1,106,500
2025-02-25	132.99	134.39	131.06	133.48	130.56	1,293,400
2025-02-24	134.68	134.94	131.25	133.15	130.23	1,905,500
2025-02-21	135.86	135.86	130.12	130.71	127.85	1,398,700
2025-02-20	137.09	139.20	134.98	135.07	132.11	1,341,700
2025-02-19	137.43	138.55	136.22	136.76	133.77	1,486,600
2025-02-18	136.58	139.65	135.13	139.06	136.02	1,798,500

← NewerPage 7 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.