Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	180.02	183.95	178.64	179.57	179.57	-1.32%	1,392,568
Jan 29, 2026	177.03	182.26	175.81	181.97	181.97	4.35%	1,578,702
Jan 28, 2026	176.23	176.55	173.15	174.38	174.38	-0.72%	1,286,036
Jan 27, 2026	173.42	177.53	170.20	175.65	175.65	1.34%	1,676,254
Jan 26, 2026	184.40	185.56	173.08	173.32	173.32	-4.41%	2,188,911
Jan 23, 2026	178.69	181.91	177.77	181.32	181.32	1.40%	1,400,742
Jan 22, 2026	181.82	182.81	177.81	178.81	178.81	-0.57%	1,303,806
Jan 21, 2026	173.70	180.57	173.65	179.83	179.83	4.67%	1,133,297
Jan 20, 2026	173.00	173.44	170.85	171.81	171.81	-1.02%	978,880
Jan 16, 2026	174.65	175.30	171.77	173.58	173.58	-0.87%	1,008,090
Jan 15, 2026	171.78	175.63	170.40	175.11	175.11	2.52%	1,921,130
Jan 14, 2026	169.26	173.05	169.13	170.80	170.80	0.57%	1,506,892
Jan 13, 2026	170.13	172.13	169.17	169.84	169.84	0.29%	990,479
Jan 12, 2026	169.19	170.79	166.53	169.35	169.35	0.05%	1,086,095
Jan 9, 2026	170.34	172.43	168.00	169.27	169.27	-1.68%	1,150,569
Jan 8, 2026	167.22	173.10	166.16	172.16	172.16	2.58%	1,037,942
Jan 7, 2026	172.30	172.50	167.16	167.83	167.83	-2.84%	1,425,628
Jan 6, 2026	172.42	174.05	168.67	172.74	172.74	0.53%	1,664,102
Jan 5, 2026	176.33	177.50	170.13	171.83	171.83	-2.40%	1,744,398
Jan 2, 2026	171.63	176.59	171.15	176.06	176.06	3.90%	901,224
Dec 31, 2025	170.41	171.77	168.48	169.45	169.45	-0.92%	693,613
Dec 30, 2025	173.58	173.65	170.86	171.03	170.53	-1.07%	746,102
Dec 29, 2025	173.93	174.24	172.25	172.88	172.37	-1.47%	727,073
Dec 26, 2025	175.81	176.00	174.55	175.46	174.95	0.05%	472,347
Dec 24, 2025	177.33	178.06	173.99	175.38	174.87	-1.03%	778,795
Dec 23, 2025	175.87	178.36	175.21	177.20	176.68	0.82%	941,441
Dec 22, 2025	174.52	175.95	172.74	175.76	175.25	0.85%	977,184
Dec 19, 2025	174.58	176.98	173.20	174.28	173.77	-0.17%	3,313,796
Dec 18, 2025	172.88	176.62	172.57	174.58	174.07	1.07%	1,950,760
Dec 17, 2025	166.50	172.95	165.80	172.74	172.24	2.13%	2,096,686
Dec 16, 2025	168.19	169.59	167.36	169.13	168.64	0.11%	1,131,204
Dec 15, 2025	171.48	171.75	166.08	168.95	168.45	-1.76%	1,837,681
Dec 12, 2025	173.43	174.31	170.44	171.97	171.47	-0.60%	1,289,970
Dec 11, 2025	171.23	173.86	170.83	173.01	172.50	1.04%	1,058,167
Dec 10, 2025	165.44	172.64	165.41	171.23	170.73	3.51%	1,368,070
Dec 9, 2025	165.14	167.05	164.39	165.43	164.95	-0.43%	754,228
Dec 8, 2025	165.35	167.89	164.57	166.14	165.65	0.56%	847,958
Dec 5, 2025	168.20	168.20	163.87	165.22	164.74	-1.72%	1,444,067
Dec 4, 2025	170.51	170.67	166.45	168.11	167.62	-1.98%	1,726,163
Dec 3, 2025	167.46	172.94	167.19	171.50	171.00	2.31%	1,453,526
Dec 2, 2025	168.32	169.32	166.52	167.63	167.14	0.01%	1,092,562
Dec 1, 2025	166.10	169.49	166.10	167.62	167.13	-0.13%	942,558
Nov 28, 2025	167.44	168.36	166.05	167.83	167.34	0.73%	641,473
Nov 26, 2025	164.20	167.07	163.75	166.62	166.13	1.44%	841,633
Nov 25, 2025	162.64	166.42	161.63	164.25	163.77	1.90%	1,167,634
Nov 24, 2025	159.18	161.79	156.91	161.19	160.72	1.92%	1,731,187
Nov 21, 2025	153.23	159.43	152.54	158.16	157.70	3.30%	981,327
Nov 20, 2025	156.36	159.73	152.77	153.11	152.66	-1.51%	888,011
Nov 19, 2025	155.00	156.36	153.36	155.46	155.01	0.55%	872,981
Nov 18, 2025	153.48	156.77	153.05	154.61	154.16	-0.30%	1,179,112