Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	149.82	149.82	149.82	152.96	152.96	4.25%	6
Jan 20, 2026	143.58	147.24	143.58	146.72	146.72	-4.67%	77
Jan 19, 2026	153.90	153.90	153.90	153.90	153.90	3.19%	-
Jan 16, 2026	152.06	152.06	152.06	149.14	149.14	-0.45%	70
Jan 15, 2026	151.92	151.92	151.92	149.82	149.82	1.27%	10
Jan 14, 2026	146.06	146.06	146.06	147.94	147.94	1.04%	5
Jan 13, 2026	146.42	146.42	146.42	146.42	146.42	0.83%	-
Jan 12, 2026	145.10	145.10	143.96	145.22	145.22	-1.12%	25
Jan 9, 2026	146.86	146.86	146.86	146.86	146.86	0.03%	-
Jan 8, 2026	139.38	145.22	139.38	146.82	146.82	1.92%	19
Jan 7, 2026	149.86	149.86	149.86	144.06	144.06	-1.54%	50
Jan 6, 2026	146.32	146.32	146.32	146.32	146.32	0.26%	-
Jan 5, 2026	145.94	145.94	145.94	145.94	145.94	-1.68%	-
Jan 2, 2026	148.44	148.44	148.44	148.44	148.44	1.23%	-
Dec 30, 2025	146.64	146.64	146.64	146.64	146.64	-	-
Dec 29, 2025	146.22	146.22	146.22	146.64	146.21	-2.16%	-
Dec 23, 2025	149.45	149.45	149.45	149.88	149.45	1.33%	-
Dec 22, 2025	147.49	147.49	147.49	147.92	147.49	-1.77%	-
Dec 19, 2025	150.14	150.14	150.14	150.58	150.14	0.05%	-
Dec 18, 2025	150.06	150.06	150.06	150.50	150.06	3.99%	-
Dec 17, 2025	144.30	144.30	144.30	144.72	144.30	0.86%	-
Dec 16, 2025	143.06	143.06	143.06	143.48	143.06	0.87%	-
Dec 15, 2025	141.83	141.83	141.83	142.24	141.83	-2.28%	-
Dec 12, 2025	145.14	145.14	145.14	145.56	145.14	-1.15%	-
Dec 11, 2025	146.83	146.83	146.83	147.26	146.83	2.04%	-
Dec 10, 2025	143.90	143.90	143.90	144.32	143.90	1.14%	-
Dec 9, 2025	142.29	142.29	142.29	142.70	142.29	-0.63%	-
Dec 8, 2025	143.18	143.18	143.18	143.60	143.18	0.25%	-
Dec 5, 2025	143.32	143.32	141.98	143.24	142.82	-0.78%	20
Dec 4, 2025	143.94	143.94	143.94	144.36	143.94	-0.35%	-
Dec 3, 2025	141.46	143.68	141.46	144.86	144.44	-0.10%	4
Dec 2, 2025	144.58	144.58	144.58	145.00	144.58	0.12%	-
Dec 1, 2025	144.40	144.40	144.40	144.82	144.40	0.32%	-
Nov 28, 2025	143.94	143.94	143.94	144.36	143.94	-0.47%	-
Nov 27, 2025	144.62	144.62	144.62	145.04	144.62	1.09%	-
Nov 26, 2025	143.06	143.06	143.06	143.48	143.06	0.38%	-
Nov 25, 2025	142.53	142.53	142.53	142.94	142.53	2.61%	-
Nov 24, 2025	138.90	138.90	138.90	139.30	138.90	2.59%	-
Nov 21, 2025	135.39	135.39	135.39	135.78	135.39	-0.85%	-
Nov 20, 2025	136.54	136.54	136.54	136.94	136.54	2.07%	-
Nov 19, 2025	133.77	133.77	133.77	134.16	133.77	-0.21%	-
Nov 18, 2025	134.00	134.00	134.00	134.44	134.05	-0.83%	5
Nov 17, 2025	135.17	135.17	135.17	135.56	135.17	0.58%	-
Nov 14, 2025	134.39	134.39	134.39	134.78	134.39	1.16%	-
Nov 13, 2025	135.00	135.26	135.00	133.24	132.85	-2.53%	6
Nov 12, 2025	135.50	135.50	135.50	136.70	136.30	3.64%	20
Nov 11, 2025	131.52	131.52	131.52	131.90	131.52	0.72%	-
Nov 10, 2025	130.58	130.58	130.58	130.96	130.58	0.28%	-
Nov 7, 2025	131.04	131.04	131.04	130.60	130.22	-2.07%	1
Nov 6, 2025	132.97	132.97	132.97	133.36	132.97	0.08%	-