Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
169.27
-2.89 (-1.68%)
Jan 9, 2026, 4:00 PM EST - Market closed
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 154.99 | 158.88 | 154.14 | 155.07 | 154.62 | -0.22% | 1,079,558 |
| Nov 14, 2025 | 151.60 | 157.00 | 151.21 | 155.41 | 154.96 | 0.53% | 1,057,964 |
| Nov 13, 2025 | 158.00 | 158.85 | 151.81 | 154.59 | 154.14 | -2.07% | 1,337,196 |
| Nov 12, 2025 | 153.70 | 159.83 | 153.28 | 157.85 | 157.39 | 3.59% | 1,640,432 |
| Nov 11, 2025 | 152.51 | 154.26 | 151.98 | 152.38 | 151.93 | -0.03% | 905,776 |
| Nov 10, 2025 | 153.00 | 153.90 | 150.22 | 152.43 | 151.98 | 0.32% | 1,268,424 |
| Nov 7, 2025 | 152.40 | 153.55 | 150.29 | 151.94 | 151.50 | -0.64% | 1,086,162 |
| Nov 6, 2025 | 154.88 | 156.64 | 151.88 | 152.92 | 152.47 | -0.79% | 1,304,816 |
| Nov 5, 2025 | 151.64 | 154.86 | 150.03 | 154.13 | 153.68 | 1.66% | 1,149,184 |
| Nov 4, 2025 | 152.00 | 154.75 | 151.17 | 151.62 | 151.18 | -2.79% | 1,311,926 |
| Nov 3, 2025 | 156.08 | 156.61 | 153.14 | 155.97 | 155.51 | -0.53% | 1,340,382 |
| Oct 31, 2025 | 156.57 | 159.85 | 155.89 | 156.80 | 156.34 | -0.87% | 1,355,913 |
| Oct 30, 2025 | 162.67 | 163.25 | 158.01 | 158.18 | 157.72 | -3.24% | 1,269,159 |
| Oct 29, 2025 | 161.55 | 164.73 | 159.40 | 163.47 | 162.99 | 1.49% | 1,080,953 |