Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
133.24
-0.82 (-0.61%)
At close: Jul 3, 2025, 1:00 PM
131.42
-1.82 (-1.37%)
After-hours: Jul 3, 2025, 3:33 PM EDT
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 134.92 | 135.21 | 132.97 | 133.24 | 133.24 | -0.61% | 1,496,028 |
| Jul 2, 2025 | 131.61 | 134.34 | 130.93 | 134.06 | 134.06 | 3.00% | 1,652,092 |
| Jul 1, 2025 | 127.81 | 131.92 | 126.31 | 130.16 | 130.16 | 1.68% | 2,002,448 |
| Jun 30, 2025 | 130.41 | 130.71 | 127.93 | 128.01 | 128.01 | -2.44% | 1,288,628 |
| Jun 27, 2025 | 131.22 | 132.21 | 130.45 | 131.21 | 130.70 | -0.22% | 1,876,696 |
| Jun 26, 2025 | 129.79 | 132.30 | 129.00 | 131.50 | 130.99 | 2.35% | 1,251,946 |
| Jun 25, 2025 | 128.32 | 129.10 | 127.22 | 128.48 | 127.98 | 0.20% | 967,886 |
| Jun 24, 2025 | 128.24 | 129.54 | 127.94 | 128.22 | 127.72 | 0.62% | 971,897 |
| Jun 23, 2025 | 125.65 | 127.71 | 124.80 | 127.43 | 126.93 | 1.22% | 1,240,564 |
| Jun 20, 2025 | 131.43 | 131.67 | 124.56 | 125.90 | 125.41 | -3.24% | 4,349,290 |
| Jun 18, 2025 | 131.30 | 134.16 | 129.72 | 130.11 | 129.60 | -2.29% | 1,927,330 |
| Jun 17, 2025 | 131.58 | 134.41 | 130.55 | 133.16 | 132.64 | 0.79% | 1,098,367 |
| Jun 16, 2025 | 134.27 | 134.99 | 131.48 | 132.12 | 131.61 | -1.02% | 1,228,833 |
| Jun 13, 2025 | 130.01 | 133.51 | 130.01 | 133.48 | 132.96 | 1.24% | 1,258,589 |
| Jun 12, 2025 | 129.61 | 132.23 | 129.04 | 131.85 | 131.34 | 1.40% | 1,068,103 |
| Jun 11, 2025 | 131.90 | 131.90 | 127.61 | 130.03 | 129.52 | -2.82% | 1,888,169 |
| Jun 10, 2025 | 133.88 | 135.19 | 133.33 | 133.81 | 133.29 | 0.13% | 1,027,639 |
| Jun 9, 2025 | 134.10 | 135.58 | 133.52 | 133.63 | 133.11 | 0.05% | 1,146,779 |
| Jun 6, 2025 | 133.58 | 135.00 | 133.07 | 133.56 | 133.04 | 1.11% | 1,018,735 |
| Jun 5, 2025 | 135.25 | 135.75 | 131.68 | 132.10 | 131.59 | -2.13% | 1,284,306 |
| Jun 4, 2025 | 136.84 | 137.28 | 134.89 | 134.97 | 134.45 | -1.37% | 1,191,746 |
| Jun 3, 2025 | 135.05 | 137.11 | 130.97 | 136.84 | 136.31 | 0.83% | 1,961,092 |
| Jun 2, 2025 | 135.60 | 142.42 | 134.14 | 135.71 | 135.18 | 10.27% | 3,317,759 |
| May 30, 2025 | 124.57 | 124.82 | 121.41 | 123.07 | 122.59 | -1.66% | 2,196,537 |
| May 29, 2025 | 127.31 | 127.31 | 123.48 | 125.15 | 124.66 | -1.24% | 1,161,641 |
| May 28, 2025 | 129.00 | 129.10 | 126.63 | 126.72 | 126.23 | -1.57% | 1,215,948 |
| May 27, 2025 | 126.39 | 128.79 | 125.19 | 128.74 | 128.24 | 2.73% | 2,231,550 |
| May 23, 2025 | 127.69 | 129.12 | 124.45 | 125.32 | 124.83 | -3.52% | 3,180,825 |
| May 22, 2025 | 131.68 | 131.78 | 129.50 | 129.89 | 129.39 | -1.75% | 1,424,474 |
| May 21, 2025 | 133.76 | 135.58 | 132.17 | 132.21 | 131.70 | -2.34% | 1,536,367 |
| May 20, 2025 | 136.04 | 136.06 | 134.57 | 135.38 | 134.85 | -0.50% | 913,658 |
| May 19, 2025 | 133.15 | 136.48 | 132.01 | 136.06 | 135.53 | 0.95% | 1,297,312 |
| May 16, 2025 | 133.80 | 135.16 | 132.33 | 134.78 | 134.26 | 0.73% | 1,096,072 |
| May 15, 2025 | 132.51 | 134.18 | 132.26 | 133.80 | 133.28 | 0.06% | 816,750 |
| May 14, 2025 | 134.82 | 135.80 | 133.50 | 133.72 | 133.20 | -1.26% | 1,116,756 |
| May 13, 2025 | 137.71 | 137.71 | 135.30 | 135.42 | 134.89 | -0.81% | 1,588,418 |
| May 12, 2025 | 136.10 | 138.18 | 134.41 | 136.53 | 136.00 | 4.61% | 1,562,938 |
| May 9, 2025 | 130.07 | 131.04 | 128.51 | 130.51 | 130.00 | 0.68% | 753,897 |
| May 8, 2025 | 132.23 | 132.23 | 129.29 | 129.63 | 129.13 | -0.82% | 1,303,525 |
| May 7, 2025 | 131.35 | 131.98 | 129.40 | 130.70 | 130.19 | -0.36% | 1,549,702 |
| May 6, 2025 | 132.47 | 133.14 | 131.07 | 131.17 | 130.66 | -1.46% | 905,947 |
| May 5, 2025 | 133.82 | 135.30 | 133.09 | 133.12 | 132.60 | -1.35% | 814,767 |
| May 2, 2025 | 132.32 | 135.25 | 131.49 | 134.94 | 134.42 | 3.56% | 1,021,062 |
| May 1, 2025 | 129.43 | 132.89 | 129.26 | 130.30 | 129.79 | 0.45% | 1,274,194 |
| Apr 30, 2025 | 124.98 | 130.18 | 124.73 | 129.71 | 129.21 | 0.33% | 1,502,347 |
| Apr 29, 2025 | 128.20 | 129.63 | 125.48 | 129.28 | 128.78 | 1.05% | 1,307,065 |
| Apr 28, 2025 | 127.66 | 129.32 | 126.13 | 127.94 | 127.44 | 0.47% | 884,726 |
| Apr 25, 2025 | 125.87 | 127.77 | 125.76 | 127.34 | 126.85 | -0.03% | 775,041 |
| Apr 24, 2025 | 121.74 | 127.85 | 121.69 | 127.38 | 126.88 | 3.99% | 1,352,265 |
| Apr 23, 2025 | 120.86 | 127.25 | 119.50 | 122.49 | 122.01 | 4.34% | 2,021,608 |