Steel Dynamics, Inc. - Common Stock (STLD)

250.80
-2.73 (-1.08%)
NASDAQ · Last Trade: Oct 31st, 8:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Steel Dynamics, Inc. - Common Stock (STLD)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026252.88253.21246.23250.80806,858250.80
10/29/2026251.81254.13249.56253.53841,672253.53
10/28/2026246.18250.13238.11249.991,154,861249.99
10/27/2026241.31246.99238.24246.801,210,451246.80
10/26/2026241.90245.09231.06237.551,490,564237.55
10/23/2026240.99248.31240.38241.53823,928241.53
10/22/2026243.52244.82232.44239.901,389,435239.90
10/21/2026244.54248.96241.56247.97763,942247.97
10/20/2026232.65246.34231.25244.371,674,886244.37
10/19/2026245.73248.54240.44245.171,527,250245.17
10/16/2026243.64248.92239.76240.54906,325240.54
10/15/2026242.65243.58235.25240.76921,978240.76
10/14/2026238.95243.30238.27242.92766,352242.92
10/13/2026239.50241.92237.28240.63688,450240.63
10/12/2026238.90241.63237.95239.14705,979239.14
10/09/2026236.31241.56235.01238.38599,378238.38
10/08/2026233.94237.55232.97234.17852,464234.17
10/07/2026233.78237.02233.26234.09579,906234.09
10/06/2026241.12242.61237.14238.17872,848238.17
10/05/2026233.02245.19233.02241.041,063,927241.04
10/02/2026228.78233.13228.14231.99574,606231.99
10/01/2026222.00227.25219.10226.171,065,923226.17
9/30/2026221.87226.00220.46221.611,221,232221.61
9/29/2026231.86232.13221.65221.901,174,185221.90
9/28/2026229.99233.03227.10230.391,010,671230.39
9/25/2026235.44236.48231.68233.66508,840233.66
9/24/2026233.74237.76233.29235.20563,063235.20
9/23/2026231.99237.46231.06234.29662,353234.29
9/22/2026229.99234.42229.53233.99920,868233.99
9/21/2026234.49235.91229.24229.99863,300229.99
9/18/2026244.98244.98232.41235.263,097,443235.26
9/17/2026242.44247.10242.30245.35845,523245.35
9/16/2026241.09243.63235.08238.23913,028238.23
9/15/2026236.21241.41234.04239.221,138,094239.22
9/14/2026241.04245.86233.80234.531,041,791234.53
9/11/2026239.01241.00234.38239.79703,202239.79
9/10/2026238.49239.81236.22237.08674,612237.08
9/09/2026240.09245.98240.09240.69808,419240.69
9/08/2026241.34246.00238.14240.311,235,238240.31
9/04/2026245.87246.67240.52242.061,177,839242.06
9/03/2026250.25251.88244.66246.03889,255246.03
9/02/2026236.90248.38235.89247.641,192,552247.64
9/01/2026229.12236.11229.04234.09664,317234.09
8/31/2026235.37237.87231.93232.62916,820232.62
8/28/2026237.14239.37232.02234.66670,301234.66
8/27/2026234.51236.44232.11235.84787,723235.84
8/26/2026231.43236.94230.73235.901,205,623235.90
8/25/2026230.74232.39227.68231.081,319,711231.08
8/24/2026235.64244.25227.51229.272,077,557229.27
8/21/2026225.25230.78223.51228.681,999,856228.68
8/20/2026226.87227.76218.02219.002,251,874219.00
8/19/2026252.56252.56223.20231.012,477,735231.01
8/18/2026256.22257.21249.09249.81973,137249.81
8/17/2026253.41259.04250.02258.16762,498258.16
8/14/2026262.14263.23255.11255.77891,074255.77
8/13/2026264.85264.85259.50260.53607,957260.53
8/12/2026264.88264.88260.24263.18706,414263.18
8/11/2026267.89271.00263.04263.69925,846263.69
8/10/2026262.71269.18261.70268.601,229,736268.60
8/07/2026261.37262.76255.80262.45995,433262.45
8/06/2026266.13266.61260.92261.48902,928261.48
8/05/2026267.69273.36264.50265.961,104,496265.96
8/04/2026264.00267.21253.59265.101,659,542265.10
8/03/2026255.72258.53245.12258.381,037,692258.38