Steel Dynamics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 243.64 | 248.92 | 239.76 | 240.54 | 240.54 | 905,800 |
| 2026-10-15 | 242.65 | 243.58 | 235.25 | 240.76 | 240.76 | 921,900 |
| 2026-10-14 | 238.95 | 243.30 | 238.27 | 242.92 | 242.92 | 766,200 |
| 2026-10-13 | 239.50 | 241.92 | 237.28 | 240.63 | 240.63 | 688,400 |
| 2026-10-12 | 238.90 | 241.63 | 237.95 | 239.14 | 239.14 | 705,200 |
| 2026-10-09 | 236.31 | 241.56 | 235.01 | 238.38 | 238.38 | 599,400 |
| 2026-10-08 | 233.94 | 237.55 | 232.97 | 234.17 | 234.17 | 852,500 |
| 2026-10-07 | 233.78 | 237.02 | 233.27 | 234.09 | 234.09 | 579,800 |
| 2026-10-06 | 241.12 | 242.61 | 237.14 | 238.17 | 238.17 | 872,800 |
| 2026-10-05 | 233.02 | 245.19 | 233.02 | 241.04 | 241.04 | 1,063,800 |
| 2026-10-02 | 228.78 | 233.14 | 228.14 | 231.99 | 231.99 | 574,600 |
| 2026-10-01 | 222.00 | 227.26 | 219.10 | 226.17 | 226.17 | 1,065,900 |
| 2026-09-30 | 221.87 | 226.00 | 220.46 | 221.61 | 221.61 | 1,221,200 |
| 2026-09-29 | 231.86 | 232.13 | 221.65 | 221.90 | 221.37 | 1,173,800 |
| 2026-09-28 | 229.99 | 233.03 | 227.10 | 230.39 | 229.84 | 1,006,500 |
| 2026-09-25 | 235.44 | 236.48 | 231.68 | 233.66 | 233.10 | 508,800 |
| 2026-09-24 | 233.74 | 237.76 | 233.29 | 235.20 | 234.64 | 563,000 |
| 2026-09-23 | 231.99 | 237.46 | 231.06 | 234.29 | 233.73 | 662,400 |
| 2026-09-22 | 229.99 | 234.42 | 229.53 | 233.99 | 233.43 | 920,800 |
| 2026-09-21 | 234.49 | 235.91 | 229.24 | 229.99 | 229.44 | 863,200 |
| 2026-09-18 | 244.98 | 244.98 | 232.41 | 235.26 | 234.70 | 3,096,400 |
| 2026-09-17 | 242.44 | 247.10 | 242.30 | 245.35 | 244.76 | 844,800 |
| 2026-09-16 | 241.09 | 243.64 | 235.08 | 238.23 | 237.66 | 913,000 |
| 2026-09-15 | 236.21 | 241.41 | 234.04 | 239.22 | 238.65 | 1,138,000 |
| 2026-09-14 | 241.04 | 245.86 | 233.80 | 234.53 | 233.97 | 1,041,800 |
| 2026-09-11 | 239.01 | 241.00 | 234.38 | 239.79 | 239.22 | 697,100 |
| 2026-09-10 | 238.49 | 239.81 | 236.22 | 237.08 | 236.51 | 674,600 |
| 2026-09-09 | 240.09 | 245.98 | 240.09 | 240.69 | 240.12 | 808,400 |
| 2026-09-08 | 241.34 | 246.00 | 238.14 | 240.31 | 239.74 | 1,235,200 |
| 2026-09-04 | 245.87 | 246.67 | 240.52 | 242.06 | 241.48 | 1,177,800 |
| 2026-09-03 | 250.25 | 251.88 | 244.66 | 246.03 | 245.44 | 889,200 |
| 2026-09-02 | 236.90 | 248.38 | 235.89 | 247.64 | 247.05 | 1,192,400 |
| 2026-09-01 | 229.12 | 236.11 | 229.04 | 234.09 | 233.53 | 664,300 |
| 2026-08-31 | 235.37 | 237.87 | 231.93 | 232.62 | 232.06 | 916,300 |
| 2026-08-28 | 237.14 | 239.37 | 232.02 | 234.67 | 234.11 | 670,300 |
| 2026-08-27 | 234.51 | 236.44 | 232.11 | 235.84 | 235.28 | 787,500 |
| 2026-08-26 | 231.43 | 236.94 | 230.73 | 235.90 | 235.34 | 1,205,600 |
| 2026-08-25 | 230.74 | 232.39 | 227.68 | 231.08 | 230.53 | 1,318,500 |
| 2026-08-24 | 235.64 | 244.25 | 227.51 | 229.27 | 228.72 | 2,077,500 |
| 2026-08-21 | 225.25 | 230.78 | 223.51 | 228.68 | 228.13 | 1,999,800 |
| 2026-08-20 | 226.87 | 227.76 | 218.02 | 219.00 | 218.48 | 2,251,800 |
| 2026-08-19 | 252.56 | 252.56 | 223.20 | 231.01 | 230.46 | 2,477,900 |
| 2026-08-18 | 256.22 | 257.22 | 249.09 | 249.81 | 249.21 | 973,100 |
| 2026-08-17 | 253.41 | 259.04 | 250.02 | 258.16 | 257.54 | 762,500 |
| 2026-08-14 | 262.14 | 263.23 | 255.11 | 255.77 | 255.16 | 891,000 |
| 2026-08-13 | 264.85 | 264.85 | 259.50 | 260.53 | 259.91 | 607,800 |
| 2026-08-12 | 264.88 | 264.88 | 260.24 | 263.18 | 262.55 | 706,000 |
| 2026-08-11 | 267.89 | 271.00 | 263.04 | 263.69 | 263.06 | 925,800 |
| 2026-08-10 | 262.71 | 269.18 | 261.70 | 268.60 | 267.96 | 1,229,700 |
| 2026-08-07 | 261.37 | 262.76 | 255.80 | 262.45 | 261.82 | 995,000 |
| 2026-08-06 | 266.13 | 266.61 | 260.92 | 261.48 | 260.86 | 902,900 |
| 2026-08-05 | 267.69 | 273.36 | 264.50 | 265.96 | 265.32 | 1,104,300 |
| 2026-08-04 | 264.00 | 267.21 | 253.60 | 265.10 | 264.47 | 1,659,400 |
| 2026-08-03 | 255.72 | 258.53 | 245.12 | 258.38 | 257.76 | 1,037,700 |
| 2026-07-31 | 255.23 | 255.23 | 250.30 | 251.26 | 250.66 | 902,400 |
| 2026-07-30 | 255.08 | 255.31 | 248.03 | 252.50 | 251.90 | 920,000 |
| 2026-07-29 | 265.19 | 265.55 | 250.92 | 252.34 | 251.74 | 1,327,800 |
| 2026-07-28 | 250.30 | 261.40 | 250.00 | 259.74 | 259.12 | 1,497,800 |
| 2026-07-27 | 246.49 | 250.84 | 244.88 | 250.27 | 249.67 | 1,412,600 |
| 2026-07-24 | 240.94 | 247.68 | 239.21 | 247.11 | 246.52 | 862,800 |
Page 1 of 79 · 4,728 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.