Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
127.99
-0.35 (-0.27%)
Mar 27, 2025, 4:00 PM EST - Market closed
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 127.63 | 129.74 | 126.54 | 127.99 | 127.99 | -0.27% | 1,367,360 |
| Mar 26, 2025 | 128.04 | 130.11 | 127.85 | 128.34 | 128.34 | 0.27% | 1,245,852 |
| Mar 25, 2025 | 127.32 | 128.75 | 126.66 | 128.00 | 128.00 | 1.06% | 1,435,391 |
| Mar 24, 2025 | 125.60 | 127.88 | 125.20 | 126.66 | 126.66 | 3.25% | 2,214,427 |
| Mar 21, 2025 | 124.20 | 124.70 | 121.07 | 122.67 | 122.67 | -3.13% | 6,338,135 |
| Mar 20, 2025 | 128.00 | 128.55 | 126.60 | 126.64 | 126.64 | -1.46% | 1,763,166 |
| Mar 19, 2025 | 127.32 | 128.69 | 126.28 | 128.52 | 128.52 | 1.13% | 1,979,677 |
| Mar 18, 2025 | 124.94 | 127.28 | 124.18 | 127.09 | 127.09 | 1.72% | 1,914,512 |
| Mar 17, 2025 | 125.85 | 125.95 | 122.41 | 124.94 | 124.94 | -1.73% | 1,983,665 |
| Mar 14, 2025 | 125.94 | 127.52 | 124.75 | 127.14 | 127.14 | 3.16% | 1,562,879 |
| Mar 13, 2025 | 123.42 | 126.88 | 122.35 | 123.25 | 123.25 | -0.23% | 2,038,482 |
| Mar 12, 2025 | 123.22 | 126.39 | 121.81 | 123.53 | 123.53 | 2.29% | 2,126,291 |
| Mar 11, 2025 | 119.60 | 123.39 | 119.36 | 120.76 | 120.76 | 1.14% | 2,392,770 |
| Mar 10, 2025 | 122.37 | 123.21 | 116.99 | 119.40 | 119.40 | -4.50% | 2,725,578 |
| Mar 7, 2025 | 127.06 | 127.87 | 123.02 | 125.03 | 125.03 | -0.18% | 2,180,584 |
| Mar 6, 2025 | 126.28 | 127.68 | 124.13 | 125.25 | 125.25 | -1.93% | 1,991,621 |
| Mar 5, 2025 | 126.92 | 129.29 | 125.33 | 127.72 | 127.72 | 1.07% | 2,523,728 |
| Mar 4, 2025 | 128.59 | 129.31 | 124.00 | 126.37 | 126.37 | -3.16% | 2,001,580 |
| Mar 3, 2025 | 136.78 | 137.83 | 129.56 | 130.50 | 130.50 | -3.38% | 1,926,157 |
| Feb 28, 2025 | 133.75 | 135.27 | 130.86 | 135.07 | 135.07 | 1.31% | 1,695,776 |
| Feb 27, 2025 | 134.70 | 136.38 | 133.13 | 133.32 | 133.32 | -0.12% | 1,198,269 |
| Feb 26, 2025 | 134.21 | 137.32 | 132.85 | 133.48 | 133.48 | - | 1,106,678 |
| Feb 25, 2025 | 132.99 | 134.39 | 131.06 | 133.48 | 133.48 | 0.25% | 1,293,374 |
| Feb 24, 2025 | 134.68 | 134.94 | 131.25 | 133.15 | 133.15 | 1.87% | 1,905,596 |
| Feb 21, 2025 | 135.86 | 135.86 | 130.12 | 130.71 | 130.71 | -3.23% | 1,398,854 |
| Feb 20, 2025 | 137.09 | 139.20 | 134.98 | 135.07 | 135.07 | -1.24% | 1,341,793 |
| Feb 19, 2025 | 137.43 | 138.55 | 136.22 | 136.76 | 136.76 | -1.65% | 1,486,642 |
| Feb 18, 2025 | 136.58 | 139.65 | 135.13 | 139.06 | 139.06 | 2.38% | 1,798,565 |
| Feb 14, 2025 | 133.31 | 136.23 | 132.82 | 135.83 | 135.83 | 2.22% | 1,608,497 |
| Feb 13, 2025 | 132.90 | 133.70 | 129.38 | 132.88 | 132.88 | 0.44% | 1,898,714 |
| Feb 12, 2025 | 133.78 | 134.70 | 132.18 | 132.30 | 132.30 | -1.90% | 2,213,906 |
| Feb 11, 2025 | 134.44 | 137.30 | 133.20 | 134.86 | 134.86 | 1.50% | 2,616,465 |
| Feb 10, 2025 | 133.72 | 135.00 | 131.84 | 132.87 | 132.87 | 4.86% | 2,796,704 |
| Feb 7, 2025 | 129.74 | 131.03 | 126.14 | 126.71 | 126.71 | -1.74% | 1,441,242 |
| Feb 6, 2025 | 131.12 | 132.18 | 127.09 | 128.96 | 128.96 | -0.36% | 1,621,450 |
| Feb 5, 2025 | 126.49 | 129.56 | 125.99 | 129.42 | 129.42 | 2.41% | 1,618,227 |
| Feb 4, 2025 | 125.27 | 126.80 | 124.00 | 126.38 | 126.38 | -1.20% | 1,929,844 |
| Feb 3, 2025 | 128.56 | 129.81 | 125.41 | 127.92 | 127.92 | -0.22% | 2,160,935 |
| Jan 31, 2025 | 130.09 | 131.45 | 127.10 | 128.20 | 128.20 | -1.92% | 2,064,639 |
| Jan 30, 2025 | 129.84 | 130.80 | 128.23 | 130.71 | 130.71 | 1.19% | 1,842,945 |
| Jan 29, 2025 | 127.24 | 129.42 | 126.70 | 129.17 | 129.17 | 1.67% | 1,455,266 |
| Jan 28, 2025 | 122.75 | 127.26 | 120.66 | 127.05 | 127.05 | 4.13% | 2,133,913 |
| Jan 27, 2025 | 121.91 | 123.00 | 121.17 | 122.01 | 122.01 | -0.28% | 1,443,304 |
| Jan 24, 2025 | 126.70 | 126.70 | 122.16 | 122.35 | 122.35 | -0.02% | 1,632,839 |
| Jan 23, 2025 | 121.00 | 125.07 | 117.68 | 122.37 | 122.37 | -0.42% | 2,357,897 |
| Jan 22, 2025 | 125.36 | 125.90 | 122.59 | 122.89 | 122.89 | -1.45% | 1,874,609 |
| Jan 21, 2025 | 127.88 | 128.50 | 124.35 | 124.69 | 124.69 | -0.91% | 1,926,293 |
| Jan 17, 2025 | 125.97 | 127.71 | 125.56 | 125.83 | 125.83 | 0.66% | 1,359,768 |
| Jan 16, 2025 | 124.51 | 125.69 | 124.32 | 125.00 | 125.00 | -0.11% | 875,300 |
| Jan 15, 2025 | 126.00 | 126.96 | 123.96 | 125.14 | 125.14 | 1.31% | 1,361,158 |