Skip to main content

Steel Dynamics Inc (NQ: STLD )

122.99 +2.30 (+1.91%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 118.98 121.61 118.36 120.69 1,211,205 -0.73(-0.60%)
Jun 13, 2024 120.79 121.87 119.06 121.42 985,235 +0.64(+0.53%)
Jun 12, 2024 123.15 123.52 120.36 120.78 1,110,068 -0.75(-0.62%)
Jun 11, 2024 122.61 122.61 120.05 121.53 1,436,228 -2.14(-1.73%)
Jun 10, 2024 125.01 125.20 122.36 123.67 1,520,579 -1.85(-1.47%)
Jun 07, 2024 126.80 127.72 124.66 125.52 1,308,462 -2.83(-2.20%)
Jun 06, 2024 126.72 128.46 126.38 128.35 1,066,504 +1.19(+0.94%)
Jun 05, 2024 126.64 128.55 126.42 127.16 1,254,011 -0.08(-0.06%)
Jun 04, 2024 130.83 130.95 127.11 127.24 1,032,599 -5.37(-4.05%)
Jun 03, 2024 134.00 134.56 131.49 132.61 743,437 -1.26(-0.94%)
May 31, 2024 133.75 133.93 131.18 133.87 2,501,321 +0.37(+0.28%)
May 30, 2024 131.16 134.52 131.00 133.50 787,907 +1.77(+1.34%)
May 29, 2024 133.06 135.92 131.44 131.73 928,104 -2.55(-1.90%)
May 28, 2024 133.69 135.49 132.75 134.28 1,403,109 +0.94(+0.70%)
May 24, 2024 134.31 134.49 132.38 133.34 628,884 -0.23(-0.17%)
May 23, 2024 133.47 134.01 132.50 133.57 1,174,141 +0.84(+0.63%)
May 22, 2024 132.54 133.74 131.44 132.73 984,039 -1.62(-1.21%)
May 21, 2024 133.26 134.49 132.18 134.35 772,386 +1.27(+0.95%)
May 20, 2024 134.22 134.69 131.18 133.08 1,123,729 -0.85(-0.63%)
May 17, 2024 135.40 135.40 133.58 133.93 831,920 -1.02(-0.76%)
May 16, 2024 136.82 137.21 134.81 134.95 1,027,346 -1.98(-1.45%)
May 15, 2024 135.57 137.79 135.45 136.93 1,146,746 +1.86(+1.38%)
May 14, 2024 135.15 136.37 134.80 135.07 600,791 +0.22(+0.16%)
May 13, 2024 135.52 135.97 134.48 134.85 977,114 -0.33(-0.24%)
May 10, 2024 135.11 135.56 133.54 135.18 792,465 +0.34(+0.25%)
May 09, 2024 131.36 135.20 131.09 134.84 883,807 +4.02(+3.07%)
May 08, 2024 132.05 132.62 130.77 130.82 1,147,967 -1.89(-1.42%)
May 07, 2024 132.60 133.48 131.75 132.71 1,054,406 +0.11(+0.08%)
May 06, 2024 136.16 137.06 130.31 132.60 1,817,886 -2.87(-2.12%)
May 03, 2024 131.79 135.81 131.79 135.47 1,220,666 +4.68(+3.58%)
May 02, 2024 130.27 131.19 128.89 130.79 1,149,581 +1.14(+0.88%)
May 01, 2024 131.32 132.78 128.90 129.65 940,880 -0.47(-0.36%)
Apr 30, 2024 133.48 133.50 129.33 130.12 1,378,641 -4.95(-3.66%)
Apr 29, 2024 134.10 135.19 133.29 135.07 975,317 +1.03(+0.77%)
Apr 26, 2024 133.00 136.28 133.00 134.04 1,053,994 +1.01(+0.76%)
Apr 25, 2024 129.16 133.20 127.05 133.03 1,447,860 +3.11(+2.39%)
Apr 24, 2024 141.06 144.91 128.75 129.92 2,557,027 -4.24(-3.16%)
Apr 23, 2024 133.53 135.78 130.76 134.16 2,125,199 -3.14(-2.29%)
Apr 22, 2024 136.93 138.64 135.41 137.30 822,968 +0.40(+0.29%)
Apr 19, 2024 136.48 137.98 135.65 136.90 983,336 +0.83(+0.61%)
Apr 18, 2024 140.00 140.00 135.26 136.07 1,332,791 -2.86(-2.06%)
Apr 17, 2024 142.18 142.18 138.70 138.93 997,314 -0.84(-0.60%)
Apr 16, 2024 139.61 140.22 137.46 139.77 1,020,166 -1.20(-0.85%)
Apr 15, 2024 142.29 143.04 140.75 140.97 975,790 +0.34(+0.24%)
Apr 12, 2024 144.29 145.31 140.00 140.63 1,278,235 -3.60(-2.50%)
Apr 11, 2024 144.53 145.62 142.50 144.23 1,024,406 -0.42(-0.29%)
Apr 10, 2024 145.04 146.03 143.51 144.65 1,133,941 -2.08(-1.42%)
Apr 09, 2024 148.88 149.62 144.50 146.73 822,993 -1.12(-0.76%)
Apr 08, 2024 147.92 148.88 146.14 147.85 619,730 +0.58(+0.39%)
Apr 05, 2024 146.15 147.66 145.63 147.27 638,541 +0.56(+0.38%)
Apr 04, 2024 148.60 149.78 146.07 146.71 768,081 -1.02(-0.69%)
Apr 03, 2024 147.76 150.50 147.37 147.73 902,845 -0.17(-0.11%)
Apr 02, 2024 149.01 149.34 145.98 147.90 917,282 -1.36(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.