Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
127.56
+0.11 (0.09%)
At close: Jul 31, 2025, 4:00 PM
126.85
-0.71 (-0.56%)
Pre-market: Aug 1, 2025, 8:57 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 126.66 | 129.06 | 125.30 | 127.56 | 127.56 | 0.09% | 1,367,248 |
| Jul 30, 2025 | 127.38 | 129.15 | 126.21 | 127.45 | 127.45 | -0.05% | 1,251,660 |
| Jul 29, 2025 | 129.58 | 129.80 | 126.45 | 127.52 | 127.52 | -2.08% | 1,486,706 |
| Jul 28, 2025 | 130.31 | 131.41 | 129.56 | 130.23 | 130.23 | -0.46% | 1,066,047 |
| Jul 25, 2025 | 127.41 | 131.01 | 126.16 | 130.83 | 130.83 | 3.15% | 1,033,641 |
| Jul 24, 2025 | 129.61 | 130.02 | 126.47 | 126.83 | 126.83 | -2.98% | 1,298,790 |
| Jul 23, 2025 | 133.40 | 133.47 | 130.64 | 130.72 | 130.72 | -1.15% | 1,216,575 |
| Jul 22, 2025 | 128.08 | 134.66 | 127.60 | 132.24 | 132.24 | -1.70% | 2,726,693 |
| Jul 21, 2025 | 133.56 | 135.80 | 133.00 | 134.53 | 134.53 | 2.20% | 1,639,598 |
| Jul 18, 2025 | 131.58 | 132.09 | 130.54 | 131.63 | 131.63 | 0.37% | 928,996 |
| Jul 17, 2025 | 127.21 | 131.32 | 127.21 | 131.15 | 131.15 | 2.89% | 1,514,988 |
| Jul 16, 2025 | 129.00 | 129.31 | 126.17 | 127.47 | 127.47 | -1.08% | 1,288,914 |
| Jul 15, 2025 | 133.71 | 133.71 | 128.69 | 128.86 | 128.86 | -3.27% | 963,085 |
| Jul 14, 2025 | 134.49 | 134.70 | 133.12 | 133.22 | 133.22 | -1.37% | 755,300 |
| Jul 11, 2025 | 136.97 | 137.92 | 134.16 | 135.07 | 135.07 | -1.67% | 822,411 |
| Jul 10, 2025 | 137.52 | 139.57 | 136.69 | 137.37 | 137.37 | 0.95% | 1,242,074 |
| Jul 9, 2025 | 136.11 | 136.55 | 134.78 | 136.08 | 136.08 | 0.03% | 983,907 |
| Jul 8, 2025 | 134.28 | 137.43 | 133.33 | 136.04 | 136.04 | 1.91% | 1,033,207 |
| Jul 7, 2025 | 132.64 | 134.94 | 132.13 | 133.49 | 133.49 | 0.19% | 953,622 |
| Jul 3, 2025 | 134.92 | 135.21 | 132.97 | 133.24 | 133.24 | -0.61% | 1,496,134 |
| 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 |