Skip to main content

Steel Dynamics, Inc. - Common Stock (NQ:STLD)

128.01 -3.20 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 130.41 130.71 127.93 128.01 1,288,628 -3.20(-2.44%)
Jun 27, 2025 131.22 132.21 130.45 131.21 1,877,824 -0.29(-0.22%)
Jun 26, 2025 129.79 132.30 129.00 131.50 1,251,944 +3.02(+2.35%)
Jun 25, 2025 128.32 129.10 127.22 128.48 967,877 +0.26(+0.20%)
Jun 24, 2025 128.24 129.54 127.94 128.22 971,886 +0.79(+0.62%)
Jun 23, 2025 125.65 127.71 124.80 127.43 1,240,562 +1.53(+1.22%)
Jun 20, 2025 131.43 131.67 124.56 125.90 4,349,291 -4.21(-3.24%)
Jun 18, 2025 131.30 134.16 129.72 130.11 1,927,330 -3.05(-2.29%)
Jun 17, 2025 131.58 134.41 130.55 133.16 1,098,362 +1.04(+0.79%)
Jun 16, 2025 134.27 134.99 131.48 132.12 1,228,826 -1.36(-1.02%)
Jun 13, 2025 130.01 133.51 130.01 133.48 1,258,589 +1.63(+1.24%)
Jun 12, 2025 129.61 132.23 129.04 131.85 1,068,099 +1.82(+1.40%)
Jun 11, 2025 131.90 131.90 127.61 130.03 1,888,163 -3.78(-2.82%)
Jun 10, 2025 133.88 135.19 133.33 133.81 1,027,394 +0.18(+0.13%)
Jun 09, 2025 134.10 135.58 133.51 133.63 1,146,769 +0.07(+0.05%)
Jun 06, 2025 133.58 135.00 133.07 133.56 1,018,735 +1.46(+1.11%)
Jun 05, 2025 135.25 135.75 131.68 132.10 1,284,206 -2.87(-2.13%)
Jun 04, 2025 136.84 137.28 134.89 134.97 1,191,417 -1.87(-1.37%)
Jun 03, 2025 135.05 137.11 130.97 136.84 1,960,913 +1.13(+0.83%)
Jun 02, 2025 135.60 142.42 134.14 135.71 3,317,521 +12.64(+10.27%)
May 30, 2025 124.57 124.82 121.41 123.07 2,196,537 -2.08(-1.66%)
May 29, 2025 127.31 127.31 123.48 125.15 1,161,638 -1.57(-1.24%)
May 28, 2025 129.00 129.10 126.63 126.72 1,215,883 -2.02(-1.57%)
May 27, 2025 126.39 128.79 125.19 128.74 2,231,545 +3.42(+2.73%)
May 23, 2025 127.69 129.12 124.45 125.32 3,180,825 -4.57(-3.52%)
May 22, 2025 131.68 131.78 129.50 129.89 1,424,475 -2.32(-1.75%)
May 21, 2025 133.76 135.58 132.17 132.21 1,536,367 -3.17(-2.34%)
May 20, 2025 136.04 136.06 134.56 135.38 913,659 -0.68(-0.50%)
May 19, 2025 133.15 136.48 132.01 136.06 1,297,312 +1.28(+0.95%)
May 16, 2025 133.80 135.16 132.33 134.78 1,096,072 +0.98(+0.73%)
May 15, 2025 132.51 134.18 132.26 133.80 816,729 +0.08(+0.06%)
May 14, 2025 134.82 135.80 133.50 133.72 1,116,756 -1.70(-1.26%)
May 13, 2025 137.71 137.71 135.30 135.42 1,588,398 -1.11(-0.81%)
May 12, 2025 136.10 138.18 134.41 136.53 1,562,938 +6.02(+4.61%)
May 09, 2025 130.07 131.03 128.51 130.51 753,897 +0.88(+0.68%)
May 08, 2025 132.23 132.23 129.29 129.63 1,303,520 -1.07(-0.82%)
May 07, 2025 131.35 131.97 129.40 130.70 1,549,702 -0.47(-0.36%)
May 06, 2025 132.47 133.14 131.07 131.17 905,947 -1.95(-1.46%)
May 05, 2025 133.82 135.30 133.09 133.12 814,751 -1.82(-1.35%)
May 02, 2025 132.32 135.25 131.49 134.94 1,021,062 +4.65(+3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.