Steel Dynamics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 138.39 | 141.48 | 138.07 | 140.69 | 137.05 | 1,104,800 |
| 2024-11-15 | 139.07 | 140.47 | 138.20 | 139.41 | 135.81 | 1,297,800 |
| 2024-11-14 | 141.07 | 142.43 | 136.72 | 137.81 | 134.25 | 1,634,300 |
| 2024-11-13 | 143.86 | 144.87 | 141.67 | 141.90 | 138.23 | 1,159,400 |
| 2024-11-12 | 146.00 | 146.69 | 143.14 | 144.35 | 140.62 | 863,300 |
| 2024-11-11 | 150.05 | 151.00 | 147.55 | 147.80 | 143.98 | 772,800 |
| 2024-11-08 | 147.51 | 149.68 | 146.13 | 148.55 | 144.71 | 1,073,800 |
| 2024-11-07 | 154.87 | 155.11 | 147.41 | 147.95 | 144.13 | 1,779,000 |
| 2024-11-06 | 148.50 | 155.56 | 146.98 | 154.32 | 150.33 | 4,338,000 |
| 2024-11-05 | 133.08 | 135.75 | 131.81 | 135.65 | 132.14 | 926,500 |
| 2024-11-04 | 133.50 | 135.05 | 132.65 | 133.58 | 130.13 | 1,071,100 |
| 2024-11-01 | 130.68 | 133.99 | 130.36 | 133.65 | 130.20 | 1,033,300 |
| 2024-10-31 | 132.53 | 133.79 | 130.42 | 130.50 | 127.13 | 1,007,000 |
| 2024-10-30 | 134.27 | 135.81 | 132.38 | 132.77 | 129.34 | 1,135,700 |
| 2024-10-29 | 135.70 | 136.03 | 133.78 | 135.16 | 131.67 | 873,000 |
| 2024-10-28 | 131.51 | 135.99 | 130.59 | 135.72 | 132.21 | 1,132,500 |
| 2024-10-25 | 130.92 | 131.64 | 128.82 | 129.58 | 126.23 | 916,200 |
| 2024-10-24 | 128.72 | 130.77 | 127.40 | 130.34 | 126.97 | 1,148,800 |
| 2024-10-23 | 131.96 | 133.24 | 128.47 | 128.64 | 125.31 | 1,049,900 |
| 2024-10-22 | 132.74 | 132.74 | 128.13 | 131.80 | 128.39 | 1,316,500 |
| 2024-10-21 | 136.99 | 137.01 | 132.63 | 133.45 | 130.00 | 1,241,800 |
| 2024-10-18 | 136.77 | 137.86 | 135.46 | 136.57 | 133.04 | 1,521,200 |
| 2024-10-17 | 135.99 | 138.72 | 133.84 | 135.05 | 131.56 | 2,783,900 |
| 2024-10-16 | 128.63 | 130.02 | 128.03 | 129.86 | 126.50 | 1,090,100 |
| 2024-10-15 | 128.85 | 131.42 | 128.33 | 128.46 | 125.14 | 1,294,400 |
| 2024-10-14 | 128.33 | 130.27 | 127.69 | 130.18 | 126.81 | 644,900 |
| 2024-10-11 | 128.44 | 130.69 | 128.44 | 129.86 | 126.50 | 720,900 |
| 2024-10-10 | 128.65 | 129.75 | 128.04 | 128.46 | 125.14 | 949,800 |
| 2024-10-09 | 126.24 | 130.46 | 126.24 | 130.18 | 126.81 | 1,345,300 |
| 2024-10-08 | 127.17 | 127.78 | 125.36 | 127.03 | 123.75 | 1,053,100 |
| 2024-10-07 | 127.40 | 130.19 | 127.31 | 130.07 | 126.71 | 906,600 |
| 2024-10-04 | 130.17 | 130.78 | 127.66 | 128.22 | 124.91 | 800,400 |
| 2024-10-03 | 126.53 | 127.94 | 125.30 | 127.54 | 124.24 | 897,800 |
| 2024-10-02 | 129.57 | 130.67 | 127.22 | 127.60 | 124.30 | 1,160,000 |
| 2024-10-01 | 126.04 | 129.50 | 126.04 | 129.23 | 125.89 | 1,120,400 |
| 2024-09-30 | 125.83 | 126.72 | 124.55 | 126.08 | 122.82 | 882,200 |
| 2024-09-27 | 126.14 | 128.00 | 125.76 | 125.98 | 122.28 | 957,400 |
| 2024-09-26 | 126.31 | 127.08 | 124.78 | 125.24 | 121.56 | 1,253,100 |
| 2024-09-25 | 124.60 | 124.73 | 122.94 | 123.34 | 119.71 | 1,023,000 |
| 2024-09-24 | 123.25 | 125.81 | 123.13 | 124.67 | 121.00 | 1,646,200 |
| 2024-09-23 | 120.00 | 121.58 | 119.62 | 120.96 | 117.40 | 1,395,800 |
| 2024-09-20 | 116.62 | 119.99 | 116.62 | 119.83 | 116.31 | 6,833,800 |
| 2024-09-19 | 118.78 | 120.16 | 117.23 | 120.09 | 116.56 | 1,674,100 |
| 2024-09-18 | 114.42 | 117.44 | 113.41 | 115.12 | 111.73 | 1,476,500 |
| 2024-09-17 | 111.83 | 116.21 | 110.90 | 114.49 | 111.12 | 2,082,900 |
| 2024-09-16 | 113.11 | 113.39 | 110.81 | 111.01 | 107.75 | 1,449,100 |
| 2024-09-13 | 111.63 | 114.14 | 111.30 | 112.84 | 109.52 | 1,031,500 |
| 2024-09-12 | 109.08 | 110.66 | 107.84 | 110.54 | 107.29 | 1,330,600 |
| 2024-09-11 | 108.54 | 108.83 | 104.60 | 108.10 | 104.92 | 1,798,100 |
| 2024-09-10 | 110.55 | 110.94 | 108.07 | 108.74 | 105.54 | 1,796,400 |
| 2024-09-09 | 112.78 | 113.51 | 110.69 | 110.74 | 107.48 | 1,877,300 |
| 2024-09-06 | 111.09 | 112.94 | 110.09 | 111.00 | 107.74 | 1,482,000 |
| 2024-09-05 | 113.30 | 114.22 | 110.97 | 111.32 | 108.05 | 1,429,300 |
| 2024-09-04 | 113.97 | 115.35 | 112.31 | 113.12 | 109.79 | 1,142,400 |
| 2024-09-03 | 118.05 | 118.15 | 113.24 | 113.96 | 110.61 | 1,714,700 |
| 2024-08-30 | 119.13 | 120.21 | 117.88 | 119.51 | 116.00 | 1,174,200 |
| 2024-08-29 | 118.47 | 120.57 | 117.28 | 118.80 | 115.31 | 1,017,500 |
| 2024-08-28 | 118.89 | 119.55 | 117.61 | 118.03 | 114.56 | 1,203,600 |
| 2024-08-27 | 122.19 | 122.61 | 120.55 | 121.41 | 117.84 | 743,700 |
| 2024-08-26 | 122.19 | 124.13 | 121.94 | 122.73 | 119.12 | 1,015,500 |
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.