Steel Dynamics, Inc. - Common Stock (STLD)

226.17
+4.56 (2.06%)
NASDAQ · Last Trade: Oct 1st, 7:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026222.00227.25219.10226.171,065,923226.17
9/30/2026221.87226.00220.46221.611,221,232221.61
9/29/2026231.86232.13221.65221.901,174,185221.37
9/28/2026229.99233.03227.10230.391,010,671229.84
9/25/2026235.44236.48231.68233.66508,840233.10
9/24/2026233.74237.76233.29235.20563,063234.64
9/23/2026231.99237.46231.06234.29662,353233.73
9/22/2026229.99234.42229.53233.99920,868233.43
9/21/2026234.49235.91229.24229.99863,300229.44
9/18/2026244.98244.98232.41235.263,097,443234.70
9/17/2026242.44247.10242.30245.35845,523244.76
9/16/2026241.09243.63235.08238.23913,028237.66
9/15/2026236.21241.41234.04239.221,138,094238.65
9/14/2026241.04245.86233.80234.531,041,791233.97
9/11/2026239.01241.00234.38239.79703,202239.22
9/10/2026238.49239.81236.22237.08674,612236.51
9/09/2026240.09245.98240.09240.69808,419240.12
9/08/2026241.34246.00238.14240.311,235,238239.74
9/04/2026245.87246.67240.52242.061,177,839241.48
9/03/2026250.25251.88244.66246.03889,255245.44
9/02/2026236.90248.38235.89247.641,192,552247.05
9/01/2026229.12236.11229.04234.09664,317233.53
8/31/2026235.37237.87231.93232.62916,820232.06
8/28/2026237.14239.37232.02234.66670,301234.10
8/27/2026234.51236.44232.11235.84787,723235.28
8/26/2026231.43236.94230.73235.901,205,623235.34
8/25/2026230.74232.39227.68231.081,319,711230.53
8/24/2026235.64244.25227.51229.272,077,557228.72
8/21/2026225.25230.78223.51228.681,999,856228.13
8/20/2026226.87227.76218.02219.002,251,874218.48
8/19/2026252.56252.56223.20231.012,477,735230.46
8/18/2026256.22257.21249.09249.81973,137249.21
8/17/2026253.41259.04250.02258.16762,498257.54
8/14/2026262.14263.23255.11255.77891,074255.16
8/13/2026264.85264.85259.50260.53607,957259.91
8/12/2026264.88264.88260.24263.18706,414262.55
8/11/2026267.89271.00263.04263.69925,846263.06
8/10/2026262.71269.18261.70268.601,229,736267.96
8/07/2026261.37262.76255.80262.45995,433261.82
8/06/2026266.13266.61260.92261.48902,928260.86
8/05/2026267.69273.36264.50265.961,104,496265.32
8/04/2026264.00267.21253.59265.101,659,542264.47
8/03/2026255.72258.53245.12258.381,037,692257.76
7/31/2026255.23255.23250.30251.26902,836250.66
7/30/2026255.07255.31248.03252.50920,039251.90
7/29/2026265.19265.55250.92252.341,327,883251.74
7/28/2026250.30261.39250.00259.741,498,093259.12
7/27/2026246.49250.84244.88250.271,412,594249.67
7/24/2026240.94247.68239.21247.11862,821246.52
7/23/2026240.47246.43238.19240.571,190,744240.00
7/22/2026235.83241.55234.94238.641,291,109238.07
7/21/2026239.07239.99231.96233.521,818,116232.96
7/20/2026235.89237.37228.77230.491,770,129229.94
7/17/2026232.70236.33229.63235.51812,174234.95
7/16/2026234.11237.78233.48234.981,286,975234.42
7/15/2026233.81236.94230.61235.56810,119235.00
7/14/2026236.72238.65231.09233.35954,284232.79
7/13/2026229.18237.14229.18234.141,117,235233.58
7/10/2026222.06229.24222.06228.421,145,281227.87
7/09/2026230.03230.50221.52222.06934,022221.53
7/08/2026227.45231.99226.30228.76985,141228.21
7/07/2026226.40230.00223.60229.621,244,926229.07
7/06/2026220.39227.45219.19227.07994,305226.53
7/02/2026220.60224.40216.36220.391,611,311219.86