Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	133.31	136.23	132.82	135.83	132.86	1,608,300
2025-02-13	132.90	133.70	129.38	132.88	129.97	1,898,700
2025-02-12	133.78	134.70	132.18	132.30	129.40	2,213,700
2025-02-11	134.44	137.30	133.20	134.86	131.91	2,616,400
2025-02-10	133.72	135.00	131.84	132.87	129.96	2,796,700
2025-02-07	129.74	131.03	126.14	126.71	123.94	1,441,200
2025-02-06	131.12	132.18	127.09	128.96	126.14	1,621,400
2025-02-05	126.49	129.56	125.99	129.42	126.59	1,618,200
2025-02-04	125.27	126.80	124.00	126.38	123.61	1,929,800
2025-02-03	128.56	129.81	125.41	127.92	125.12	2,160,900
2025-01-31	130.09	131.45	127.10	128.20	125.39	2,064,600
2025-01-30	129.84	130.80	128.23	130.71	127.85	1,842,900
2025-01-29	127.24	129.42	126.70	129.17	126.34	1,455,200
2025-01-28	122.75	127.26	120.66	127.05	124.27	2,133,900
2025-01-27	121.91	123.00	121.17	122.01	119.34	1,443,200
2025-01-24	126.70	126.70	122.16	122.35	119.67	1,632,800
2025-01-23	121.00	125.07	117.68	122.37	119.69	2,357,900
2025-01-22	125.36	125.90	122.59	122.89	120.20	1,874,600
2025-01-21	127.88	128.50	124.35	124.69	121.96	1,925,900
2025-01-17	125.97	127.71	125.56	125.83	123.07	1,359,800
2025-01-16	124.51	125.69	124.32	125.00	122.26	875,200
2025-01-15	126.00	126.96	123.96	125.14	122.40	1,361,100
2025-01-14	123.36	124.25	121.71	123.52	120.82	1,382,300
2025-01-13	116.23	123.81	115.37	123.27	120.57	2,704,200
2025-01-10	115.07	117.33	114.81	116.33	113.78	1,744,300
2025-01-08	119.25	119.99	115.43	116.48	113.93	1,528,600
2025-01-07	119.10	121.34	118.73	119.81	117.19	1,961,300
2025-01-06	114.54	119.95	114.54	118.64	116.04	2,176,700
2025-01-03	113.31	113.82	110.91	113.15	110.67	2,229,400
2025-01-02	114.97	115.86	111.74	111.93	109.48	1,193,700
2024-12-31	113.62	115.07	113.40	114.07	111.57	860,500
2024-12-30	115.00	115.00	113.73	113.80	110.86	893,700
2024-12-27	116.34	118.30	115.28	115.77	112.78	782,500
2024-12-26	116.04	117.48	115.50	117.09	114.06	756,900
2024-12-24	115.12	117.48	115.08	117.06	114.03	512,700
2024-12-23	115.50	116.38	114.38	115.75	112.76	1,278,200
2024-12-20	114.46	116.85	114.03	115.69	112.70	4,410,500
2024-12-19	117.21	119.14	114.79	115.29	112.31	1,847,700
2024-12-18	118.58	120.81	116.66	116.76	113.74	1,944,800
2024-12-17	121.29	121.59	118.02	118.58	115.51	1,562,500
2024-12-16	120.76	123.90	120.25	121.71	118.56	2,320,200
2024-12-13	126.38	126.43	121.93	122.37	119.21	1,651,100
2024-12-12	130.86	131.80	126.63	126.91	123.63	1,776,000
2024-12-11	135.70	135.70	133.45	133.55	130.10	1,488,900
2024-12-10	137.77	137.77	134.40	135.29	131.79	1,547,400
2024-12-09	137.80	139.45	137.23	138.25	134.68	1,300,800
2024-12-06	139.00	139.07	136.72	136.90	133.36	1,273,900
2024-12-05	141.18	141.18	137.75	138.70	135.11	1,445,200
2024-12-04	143.37	143.68	140.69	141.38	137.73	1,099,800
2024-12-03	145.76	145.85	142.47	143.20	139.50	1,632,900
2024-12-02	145.24	146.05	144.48	144.81	141.07	1,040,300
2024-11-29	144.36	146.08	144.13	145.27	141.51	552,200
2024-11-27	144.50	145.43	142.51	143.83	140.11	1,054,200
2024-11-26	146.00	148.81	143.21	143.63	139.92	969,000
2024-11-25	144.23	146.63	143.63	144.98	141.23	1,928,300
2024-11-22	144.08	146.34	142.52	143.57	139.86	1,714,000
2024-11-21	143.72	147.18	143.18	144.96	141.21	1,672,600
2024-11-20	141.64	144.95	141.26	144.04	140.32	2,190,300
2024-11-19	139.22	140.50	138.77	140.24	136.61	1,574,200
2024-11-18	138.39	141.48	138.07	140.69	137.05	1,104,800

← NewerPage 8 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.