Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
133.56
+1.46 (1.11%)
Jun 6, 2025, 4:00 PM - Market closed
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 133.58 | 135.00 | 133.07 | 133.56 | 133.56 | 1.11% | 1,018,491 |
| Jun 5, 2025 | 135.25 | 135.75 | 131.68 | 132.10 | 132.10 | -2.13% | 1,284,306 |
| Jun 4, 2025 | 136.84 | 137.28 | 134.89 | 134.97 | 134.97 | -1.37% | 1,191,746 |
| Jun 3, 2025 | 135.05 | 137.11 | 130.97 | 136.84 | 136.84 | 0.83% | 1,961,092 |
| Jun 2, 2025 | 135.60 | 142.42 | 134.14 | 135.71 | 135.71 | 10.27% | 3,317,759 |
| May 30, 2025 | 124.57 | 124.82 | 121.41 | 123.07 | 123.07 | -1.66% | 2,196,537 |
| May 29, 2025 | 127.31 | 127.31 | 123.48 | 125.15 | 125.15 | -1.24% | 1,161,641 |
| May 28, 2025 | 129.00 | 129.10 | 126.63 | 126.72 | 126.72 | -1.57% | 1,215,948 |
| May 27, 2025 | 126.39 | 128.79 | 125.19 | 128.74 | 128.74 | 2.73% | 2,231,550 |
| May 23, 2025 | 127.69 | 129.12 | 124.45 | 125.32 | 125.32 | -3.52% | 3,180,825 |
| May 22, 2025 | 131.68 | 131.78 | 129.50 | 129.89 | 129.89 | -1.75% | 1,424,474 |
| May 21, 2025 | 133.76 | 135.58 | 132.17 | 132.21 | 132.21 | -2.34% | 1,536,367 |
| May 20, 2025 | 136.04 | 136.06 | 134.57 | 135.38 | 135.38 | -0.50% | 913,658 |
| May 19, 2025 | 133.15 | 136.48 | 132.01 | 136.06 | 136.06 | 0.95% | 1,297,312 |
| May 16, 2025 | 133.80 | 135.16 | 132.33 | 134.78 | 134.78 | 0.73% | 1,096,072 |
| May 15, 2025 | 132.51 | 134.18 | 132.26 | 133.80 | 133.80 | 0.06% | 816,750 |
| May 14, 2025 | 134.82 | 135.80 | 133.50 | 133.72 | 133.72 | -1.26% | 1,116,756 |
| May 13, 2025 | 137.71 | 137.71 | 135.30 | 135.42 | 135.42 | -0.81% | 1,588,418 |
| May 12, 2025 | 136.10 | 138.18 | 134.41 | 136.53 | 136.53 | 4.61% | 1,562,938 |
| May 9, 2025 | 130.07 | 131.04 | 128.51 | 130.51 | 130.51 | 0.68% | 753,897 |
| May 8, 2025 | 132.23 | 132.23 | 129.29 | 129.63 | 129.63 | -0.82% | 1,303,525 |
| May 7, 2025 | 131.35 | 131.98 | 129.40 | 130.70 | 130.70 | -0.36% | 1,549,702 |
| May 6, 2025 | 132.47 | 133.14 | 131.07 | 131.17 | 131.17 | -1.46% | 905,947 |
| May 5, 2025 | 133.82 | 135.30 | 133.09 | 133.12 | 133.12 | -1.35% | 814,767 |
| May 2, 2025 | 132.32 | 135.25 | 131.49 | 134.94 | 134.94 | 3.56% | 1,021,062 |
| May 1, 2025 | 129.43 | 132.89 | 129.26 | 130.30 | 130.30 | 0.45% | 1,274,194 |
| Apr 30, 2025 | 124.98 | 130.18 | 124.73 | 129.71 | 129.71 | 0.33% | 1,502,347 |
| Apr 29, 2025 | 128.20 | 129.63 | 125.48 | 129.28 | 129.28 | 1.05% | 1,307,065 |
| Apr 28, 2025 | 127.66 | 129.32 | 126.13 | 127.94 | 127.94 | 0.47% | 884,726 |
| Apr 25, 2025 | 125.87 | 127.77 | 125.76 | 127.34 | 127.34 | -0.03% | 775,041 |
| Apr 24, 2025 | 121.74 | 127.85 | 121.69 | 127.38 | 127.38 | 3.99% | 1,352,265 |
| Apr 23, 2025 | 120.86 | 127.25 | 119.50 | 122.49 | 122.49 | 4.34% | 2,021,608 |
| Apr 22, 2025 | 115.39 | 117.66 | 114.76 | 117.39 | 117.39 | 3.38% | 1,655,207 |
| Apr 21, 2025 | 117.77 | 118.06 | 112.72 | 113.55 | 113.55 | -4.01% | 1,230,253 |
| Apr 17, 2025 | 118.32 | 120.13 | 117.73 | 118.29 | 118.29 | 0.92% | 1,049,852 |
| Apr 16, 2025 | 117.43 | 119.78 | 115.98 | 117.21 | 117.21 | -0.87% | 1,123,456 |
| Apr 15, 2025 | 118.66 | 120.41 | 117.65 | 118.24 | 118.24 | -0.43% | 1,073,025 |
| Apr 14, 2025 | 122.22 | 122.88 | 118.55 | 118.75 | 118.75 | -1.38% | 1,521,922 |
| Apr 11, 2025 | 117.21 | 121.20 | 116.29 | 120.41 | 120.41 | 2.49% | 1,674,215 |
| Apr 10, 2025 | 118.70 | 119.19 | 112.60 | 117.49 | 117.49 | -4.21% | 2,123,040 |
| Apr 9, 2025 | 108.74 | 123.38 | 108.74 | 122.65 | 122.65 | 11.27% | 3,412,520 |
| Apr 8, 2025 | 114.96 | 117.76 | 108.27 | 110.23 | 110.23 | -0.73% | 3,012,726 |
| Apr 7, 2025 | 106.15 | 114.97 | 103.17 | 111.04 | 111.04 | 1.68% | 2,911,215 |
| Apr 4, 2025 | 111.16 | 113.35 | 105.64 | 109.21 | 109.21 | -5.90% | 2,181,147 |
| Apr 3, 2025 | 121.65 | 122.06 | 115.91 | 116.06 | 116.06 | -8.87% | 1,878,302 |
| Apr 2, 2025 | 122.97 | 127.57 | 122.36 | 127.36 | 127.36 | 2.71% | 1,263,424 |
| Apr 1, 2025 | 124.10 | 125.20 | 122.50 | 124.00 | 124.00 | -0.86% | 1,217,768 |
| Mar 31, 2025 | 123.51 | 125.60 | 121.24 | 125.08 | 125.08 | 0.90% | 1,771,907 |
| Mar 28, 2025 | 128.07 | 128.74 | 123.28 | 123.97 | 123.48 | -3.14% | 2,337,384 |
| Mar 27, 2025 | 127.63 | 129.74 | 126.54 | 127.99 | 127.48 | -0.27% | 1,367,872 |