Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	161.46	161.46	161.46	161.46	161.46	-0.63%	-
Feb 19, 2026	162.48	162.48	162.48	162.48	162.48	-2.21%	-
Feb 18, 2026	166.16	166.16	166.16	166.16	166.16	3.94%	-
Feb 17, 2026	159.86	159.86	159.86	159.86	159.86	-0.51%	-
Feb 16, 2026	160.68	160.68	160.68	160.68	160.68	-3.58%	-
Feb 13, 2026	166.64	166.64	166.64	166.64	166.64	-3.50%	-
Feb 12, 2026	172.68	172.68	172.68	172.68	172.68	2.85%	-
Feb 11, 2026	167.90	167.90	167.90	167.90	167.90	-0.59%	-
Feb 10, 2026	168.90	168.90	168.90	168.90	168.90	-0.39%	-
Feb 9, 2026	169.56	169.56	169.56	169.56	169.56	4.69%	-
Feb 6, 2026	161.96	161.96	161.96	161.96	161.96	-3.37%	-
Feb 5, 2026	167.60	167.60	167.60	167.60	167.60	3.29%	-
Feb 4, 2026	162.26	162.26	162.26	162.26	162.26	3.18%	-
Feb 3, 2026	157.26	157.26	157.26	157.26	157.26	1.03%	-
Feb 2, 2026	147.96	155.66	147.96	155.66	155.66	3.65%	412
Jan 30, 2026	150.18	150.18	150.18	150.18	150.18	3.77%	-
Jan 29, 2026	144.72	144.72	144.72	144.72	144.72	-0.88%	-
Jan 28, 2026	146.00	146.00	146.00	146.00	146.00	0.41%	-
Jan 27, 2026	145.40	145.40	145.40	145.40	145.40	-5.29%	-
Jan 26, 2026	153.52	153.52	153.52	153.52	153.52	1.35%	-
Jan 23, 2026	151.48	151.48	151.48	151.48	151.48	-1.01%	-
Jan 22, 2026	153.02	153.02	153.02	153.02	153.02	4.88%	-
Jan 21, 2026	145.90	145.90	145.90	145.90	145.90	0.44%	-
Jan 20, 2026	145.26	145.26	145.26	145.26	145.26	-0.85%	-
Jan 19, 2026	146.50	146.50	146.50	146.50	146.50	-2.54%	-
Jan 16, 2026	150.32	150.32	150.32	150.32	150.32	3.02%	-
Jan 15, 2026	145.92	145.92	145.92	145.92	145.92	1.07%	-
Jan 14, 2026	144.38	144.38	144.38	144.38	144.38	0.24%	-
Jan 13, 2026	144.04	144.04	144.04	144.04	144.04	0.78%	-
Jan 12, 2026	142.92	142.92	142.92	142.92	142.92	-2.59%	-
Jan 9, 2026	146.72	146.72	146.72	146.72	146.72	3.02%	-
Jan 8, 2026	142.42	142.42	142.42	142.42	142.42	-2.86%	-
Jan 7, 2026	146.62	146.62	146.62	146.62	146.62	0.66%	-
Jan 6, 2026	145.66	145.66	145.66	145.66	145.66	-2.82%	-
Jan 5, 2026	149.88	149.88	149.88	149.88	149.88	4.04%	-
Jan 2, 2026	144.06	144.06	144.06	144.06	144.06	-1.04%	-
Dec 30, 2025	145.58	145.58	145.58	145.58	145.15	-1.46%	-
Dec 29, 2025	147.74	147.74	147.74	147.74	147.31	-0.20%	-
Dec 23, 2025	148.04	148.04	148.04	148.04	147.61	-0.09%	-
Dec 22, 2025	148.18	148.18	148.18	148.18	147.75	0.28%	-
Dec 19, 2025	147.76	147.76	147.76	147.76	147.33	1.05%	-
Dec 18, 2025	146.22	146.22	146.22	146.22	145.79	1.88%	-
Dec 17, 2025	143.52	143.52	143.52	143.52	143.10	1.34%	-
Dec 16, 2025	141.62	141.62	141.62	141.62	141.21	-2.97%	-
Dec 15, 2025	145.96	145.96	145.96	145.96	145.53	-0.22%	-
Dec 12, 2025	146.28	146.28	146.28	146.28	145.85	1.68%	-
Dec 11, 2025	143.86	143.86	143.86	143.86	143.44	1.90%	-
Dec 10, 2025	141.18	141.18	141.18	141.18	140.77	-0.42%	-
Dec 9, 2025	141.78	141.78	141.78	141.78	141.37	0.61%	-
Dec 8, 2025	140.92	140.92	140.92	140.92	140.51	-1.78%	-