Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	174.52	175.95	172.74	175.76	175.76	0.85%	976,989
Dec 19, 2025	174.58	176.98	173.20	174.28	174.28	-0.17%	3,289,390
Dec 18, 2025	172.88	176.62	172.57	174.58	174.58	1.07%	1,877,041
Dec 17, 2025	166.50	172.95	165.80	172.74	172.74	2.13%	2,096,653
Dec 16, 2025	168.19	169.59	167.36	169.13	169.13	0.11%	1,131,204
Dec 15, 2025	171.48	171.75	166.08	168.95	168.95	-1.76%	1,837,681
Dec 12, 2025	173.43	174.31	170.44	171.97	171.97	-0.60%	1,289,970
Dec 11, 2025	171.23	173.86	170.83	173.01	173.01	1.04%	1,058,167
Dec 10, 2025	165.44	172.64	165.41	171.23	171.23	3.51%	1,368,070
Dec 9, 2025	165.14	167.05	164.39	165.43	165.43	-0.43%	754,228
Dec 8, 2025	165.35	167.89	164.57	166.14	166.14	0.56%	847,958
Dec 5, 2025	168.20	168.20	163.87	165.22	165.22	-1.72%	1,444,067
Dec 4, 2025	170.51	170.67	166.45	168.11	168.11	-1.98%	1,726,163
Dec 3, 2025	167.46	172.94	167.19	171.50	171.50	2.31%	1,453,526
Dec 2, 2025	168.32	169.32	166.52	167.63	167.63	0.01%	1,092,562
Dec 1, 2025	166.10	169.49	166.10	167.62	167.62	-0.13%	942,558
Nov 28, 2025	167.44	168.36	166.05	167.83	167.83	0.73%	641,473
Nov 26, 2025	164.20	167.07	163.75	166.62	166.62	1.44%	841,633
Nov 25, 2025	162.64	166.42	161.63	164.25	164.25	1.90%	1,167,634
Nov 24, 2025	159.18	161.79	156.91	161.19	161.19	1.92%	1,731,187
Nov 21, 2025	153.23	159.43	152.54	158.16	158.16	3.30%	981,327
Nov 20, 2025	156.36	159.73	152.77	153.11	153.11	-1.51%	888,011
Nov 19, 2025	155.00	156.36	153.36	155.46	155.46	0.55%	872,981
Nov 18, 2025	153.48	156.77	153.05	154.61	154.61	-0.30%	1,179,112
Nov 17, 2025	154.99	158.88	154.14	155.07	155.07	-0.22%	1,079,558
Nov 14, 2025	151.60	157.00	151.21	155.41	155.41	0.53%	1,057,964
Nov 13, 2025	158.00	158.85	151.81	154.59	154.59	-2.07%	1,337,196
Nov 12, 2025	153.70	159.83	153.28	157.85	157.85	3.59%	1,640,432
Nov 11, 2025	152.51	154.26	151.98	152.38	152.38	-0.03%	905,776
Nov 10, 2025	153.00	153.90	150.22	152.43	152.43	0.32%	1,268,424
Nov 7, 2025	152.40	153.55	150.29	151.94	151.94	-0.64%	1,086,162
Nov 6, 2025	154.88	156.64	151.88	152.92	152.92	-0.79%	1,304,816
Nov 5, 2025	151.64	154.86	150.03	154.13	154.13	1.66%	1,149,184
Nov 4, 2025	152.00	154.75	151.17	151.62	151.62	-2.79%	1,311,926
Nov 3, 2025	156.08	156.61	153.14	155.97	155.97	-0.53%	1,340,382
Oct 31, 2025	156.57	159.85	155.89	156.80	156.80	-0.87%	1,355,913
Oct 30, 2025	162.67	163.25	158.01	158.18	158.18	-3.24%	1,269,159
Oct 29, 2025	161.55	164.73	159.40	163.47	163.47	1.49%	1,080,953
Oct 28, 2025	158.02	163.10	157.29	161.07	161.07	1.93%	1,534,563
Oct 27, 2025	153.71	158.50	151.64	158.02	158.02	3.31%	1,776,462
Oct 24, 2025	152.26	153.99	151.86	152.95	152.95	1.48%	1,521,339
Oct 23, 2025	148.59	152.08	148.13	150.72	150.72	1.45%	1,036,041
Oct 22, 2025	152.89	154.82	148.42	148.56	148.56	-3.42%	1,471,234
Oct 21, 2025	146.11	156.24	146.11	153.82	153.82	5.15%	2,894,345
Oct 20, 2025	147.01	147.32	144.78	146.28	146.28	2.47%	1,628,094
Oct 17, 2025	141.67	144.39	141.45	142.75	142.75	0.07%	1,062,993
Oct 16, 2025	146.80	148.00	140.87	142.65	142.65	-2.33%	1,126,533
Oct 15, 2025	147.97	148.97	145.04	146.05	146.05	-0.63%	781,066
Oct 14, 2025	143.42	148.54	142.48	146.98	146.98	0.99%	935,878
Oct 13, 2025	144.41	147.12	143.31	145.54	145.54	3.05%	881,195