Skip to main content
Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
143.63
-1.18 (-0.81%)
Dec 3, 2024, 12:12 PM EST - Market open

Steel Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024145.24146.05144.48144.81144.81-0.32%1,040,577
Nov 29, 2024144.36146.08144.13145.27145.271.00%552,239
Nov 27, 2024144.50145.43142.51143.83143.830.14%1,054,170
Nov 26, 2024146.00148.81143.21143.63143.63-0.93%969,047
Nov 25, 2024144.23146.63143.63144.98144.980.98%1,928,373
Nov 22, 2024144.08146.34142.52143.57143.57-0.96%1,714,195
Nov 21, 2024143.72147.18143.18144.96144.960.64%1,672,631
Nov 20, 2024141.64144.95141.26144.04144.042.71%2,190,344
Nov 19, 2024139.22140.50138.77140.24140.24-0.32%1,574,218
Nov 18, 2024138.39141.48138.07140.69140.690.92%1,104,845
Nov 15, 2024139.07140.47138.20139.41139.411.16%1,297,847
Nov 14, 2024141.07142.43136.72137.81137.81-2.88%1,634,476
Nov 13, 2024143.86144.87141.67141.90141.90-1.70%1,159,436
Nov 12, 2024146.00146.69143.14144.35144.35-2.33%863,653
Nov 11, 2024150.05151.00147.55147.80147.80-0.50%772,852
Nov 8, 2024147.51149.68146.13148.55148.550.41%1,073,793
Nov 7, 2024154.87155.11147.41147.95147.95-4.13%1,779,161
Nov 6, 2024148.50155.56146.98154.32154.3213.76%4,338,151
Nov 5, 2024133.08135.75131.81135.65135.651.55%926,664
Nov 4, 2024133.50135.05132.65133.58133.58-0.05%1,071,102
Nov 1, 2024130.68133.99130.36133.65133.652.41%1,033,300
Oct 31, 2024132.53133.79130.42130.50130.50-1.71%1,007,059
Oct 30, 2024134.27135.81132.38132.77132.77-1.77%1,135,690
Oct 29, 2024135.70136.03133.78135.16135.16-0.41%873,041
Oct 28, 2024131.51135.99130.59135.72135.724.74%1,132,656
Oct 25, 2024130.92131.64128.82129.58129.58-0.58%916,256
Oct 24, 2024128.72130.77127.40130.34130.341.32%1,148,771
Oct 23, 2024131.96133.24128.47128.64128.64-2.40%1,049,875
Oct 22, 2024132.74132.74128.13131.80131.80-1.24%1,316,757
Oct 21, 2024136.99137.01132.63133.45133.45-2.28%1,241,833
Oct 18, 2024136.77137.86135.46136.57136.571.13%1,521,421
Oct 17, 2024135.99138.72133.84135.05135.054.00%2,783,983
Oct 16, 2024128.63130.02128.03129.86129.861.09%1,090,134
Oct 15, 2024128.85131.42128.33128.46128.46-1.32%1,294,441
Oct 14, 2024128.33130.27127.69130.18130.180.25%644,895
Oct 11, 2024128.44130.69128.44129.86129.861.09%720,987
Oct 10, 2024128.65129.75128.04128.46128.46-1.32%949,827
Oct 9, 2024126.24130.46126.24130.18130.182.48%1,345,310
Oct 8, 2024127.17127.78125.36127.03127.03-2.34%1,053,131
Oct 7, 2024127.40130.19127.31130.07130.071.44%906,704
Oct 4, 2024130.17130.78127.66128.22128.220.53%800,427
Oct 3, 2024126.53127.94125.30127.54127.54-0.05%897,754
Oct 2, 2024129.57130.67127.22127.60127.60-1.26%1,160,038
Oct 1, 2024126.04129.50126.04129.23129.232.50%1,120,350
Sep 30, 2024125.83126.72124.55126.08126.080.08%882,181
Sep 27, 2024126.14128.00125.76125.98125.520.59%957,397
Sep 26, 2024126.31127.08124.78125.24124.791.54%1,253,077
Sep 25, 2024124.60124.73122.94123.34122.89-1.07%1,022,970
Sep 24, 2024123.25125.81123.13124.67124.223.07%1,646,184
Sep 23, 2024120.00121.58119.62120.96120.520.94%1,395,819
Sep 20, 2024116.62119.99116.62119.83119.39-0.22%6,833,780
Sep 19, 2024118.78120.16117.23120.09119.654.32%1,674,118
Sep 18, 2024114.42117.44113.41115.12114.700.55%1,476,460
Sep 17, 2024111.83116.21110.90114.49114.073.13%2,082,924
Sep 16, 2024113.11113.39110.81111.01110.61-1.62%1,449,279
Sep 13, 2024111.63114.14111.30112.84112.432.08%1,031,472
Sep 12, 2024109.08110.66107.84110.54110.142.26%1,330,571
Sep 11, 2024108.54108.83104.60108.10107.71-0.59%1,798,138
Sep 10, 2024110.55110.94108.07108.74108.35-1.81%1,796,353
Sep 9, 2024112.78113.51110.69110.74110.34-0.23%1,877,272
Sep 6, 2024111.09112.94110.09111.00110.60-0.29%1,481,999
Sep 5, 2024113.30114.22110.97111.32110.92-1.59%1,429,394
Sep 4, 2024113.97115.35112.31113.12112.71-0.74%1,141,559
Sep 3, 2024118.05118.15113.24113.96113.55-4.64%1,714,715
Aug 30, 2024119.13120.21117.88119.51119.080.60%1,174,161
Aug 29, 2024118.47120.57117.28118.80118.370.65%1,017,484
Aug 28, 2024118.89119.55117.61118.03117.60-2.78%1,203,637
Aug 27, 2024122.19122.61120.55121.41120.97-1.08%743,685
Aug 26, 2024122.19124.13121.94122.73122.281.53%1,015,455
Aug 23, 2024119.24120.99118.62120.88120.441.63%703,143
Aug 22, 2024118.48119.68118.23118.94118.51-0.09%873,723
Aug 21, 2024117.54119.31117.05119.05118.622.67%1,184,601
Aug 20, 2024116.20117.00115.33115.95115.53-0.09%752,721
Aug 19, 2024117.08118.33115.48116.06115.64-0.55%939,801
Aug 16, 2024115.52118.52115.42116.70116.28-1.14%1,115,599
Aug 15, 2024117.17120.00116.83118.05117.622.61%1,603,522
Aug 14, 2024116.31117.09113.35115.05114.63-1.89%1,401,668
Aug 13, 2024116.36117.43115.02117.27116.841.12%1,220,250
Aug 12, 2024118.83119.67115.75115.97115.55-2.90%1,323,777
Aug 9, 2024120.21120.37118.88119.43119.00-0.65%803,622
Aug 8, 2024119.92121.38119.66120.21119.770.92%704,876
Aug 7, 2024124.19126.19119.06119.12118.69-2.66%1,168,932
Aug 6, 2024121.62124.19121.37122.38121.940.80%943,327
Aug 5, 2024117.76123.55115.00121.41120.970.11%1,469,855
Aug 2, 2024123.03123.79119.88121.28120.84-4.01%1,342,346
Aug 1, 2024132.56133.96124.64126.35125.89-5.16%1,474,057
Jul 31, 2024129.96135.32129.68133.22132.743.39%1,394,849
Jul 30, 2024130.79131.48128.82128.85128.38-1.28%866,481
Jul 29, 2024130.88131.36129.06130.52130.05-0.02%1,077,029
Jul 26, 2024128.18131.82127.80130.54130.072.30%1,064,732
Jul 25, 2024125.01128.67123.76127.60127.143.50%1,594,211
Jul 24, 2024126.94127.44123.16123.29122.84-2.63%1,068,062
Jul 23, 2024126.61127.49125.35126.62126.16-0.90%1,361,679
Jul 22, 2024128.34128.46125.50127.77127.31-0.52%1,141,644
Jul 19, 2024129.17129.76126.92128.44127.97-0.53%1,226,004
Jul 18, 2024127.46133.42127.15129.13128.66-0.72%2,301,857
Jul 17, 2024132.80133.24129.92130.07129.60-1.99%1,496,537
Jul 16, 2024130.20133.01128.64132.71132.230.61%1,055,991
Jul 15, 2024131.58137.27131.16131.91131.432.08%2,048,881
Jul 12, 2024130.28130.75129.10129.22128.75-0.42%1,085,042