Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	176.09	176.80	169.87	170.60	170.60	-2.57%	1,317,779
Mar 12, 2026	181.22	181.50	174.56	175.10	175.10	-4.97%	1,234,375
Mar 11, 2026	182.84	185.29	180.73	184.26	184.26	1.14%	605,582
Mar 10, 2026	181.72	184.07	179.93	182.19	182.19	-0.09%	793,486
Mar 9, 2026	179.25	183.88	175.01	182.36	182.36	0.41%	1,253,495
Mar 6, 2026	185.83	186.34	180.30	181.61	181.61	-4.41%	1,239,037
Mar 5, 2026	192.10	193.79	187.23	189.98	189.98	-2.03%	1,228,028
Mar 4, 2026	198.69	199.80	193.86	193.91	193.91	-1.79%	912,645
Mar 3, 2026	196.02	197.52	187.99	197.45	197.45	-2.01%	1,056,265
Mar 2, 2026	193.14	201.76	190.38	201.51	201.51	4.34%	1,338,261
Feb 27, 2026	191.14	193.22	188.05	193.13	193.13	0.32%	1,315,161
Feb 26, 2026	191.15	193.08	188.50	192.52	192.52	0.52%	804,043
Feb 25, 2026	193.47	193.93	190.34	191.53	191.53	0.35%	1,218,898
Feb 24, 2026	195.94	196.15	190.70	190.87	190.87	-2.62%	1,141,229
Feb 23, 2026	193.39	196.35	190.33	196.01	196.01	1.35%	1,221,127
Feb 20, 2026	190.70	193.43	187.06	193.39	193.39	1.47%	1,318,603
Feb 19, 2026	190.52	193.56	189.71	190.58	190.58	-1.12%	989,820
Feb 18, 2026	194.06	195.66	190.01	192.74	192.74	0.43%	1,137,519
Feb 17, 2026	190.80	192.55	186.71	191.92	191.92	0.13%	1,109,673
Feb 13, 2026	189.00	194.28	185.00	191.68	191.68	-3.92%	2,636,407
Feb 12, 2026	205.64	207.98	195.10	199.51	199.51	-3.05%	1,479,431
Feb 11, 2026	205.02	208.47	203.81	205.78	205.78	2.32%	1,232,125
Feb 10, 2026	202.58	203.48	198.46	201.12	201.12	-0.80%	918,465
Feb 9, 2026	200.89	203.98	197.03	202.75	202.75	0.18%	1,182,260
Feb 6, 2026	195.75	202.86	195.06	202.39	202.39	4.85%	1,290,562
Feb 5, 2026	195.44	199.60	190.80	193.02	193.02	-2.95%	1,896,243
Feb 4, 2026	193.23	199.10	191.97	198.88	198.88	3.07%	1,712,129
Feb 3, 2026	187.87	195.18	187.25	192.95	192.95	3.43%	1,663,753
Feb 2, 2026	178.63	186.62	178.17	186.55	186.55	3.89%	1,676,121
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