Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
156.80
-1.38 (-0.87%)
At close: Oct 31, 2025, 4:00 PM EDT
156.37
-0.43 (-0.27%)
After-hours: Oct 31, 2025, 7:58 PM EDT
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 156.57 | 159.85 | 155.89 | 156.80 | 156.80 | -0.87% | 1,353,057 |
| Oct 30, 2025 | 162.67 | 163.25 | 158.01 | 158.18 | 158.18 | -3.24% | 1,269,159 |
| Oct 29, 2025 | 161.55 | 164.73 | 159.40 | 163.47 | 163.47 | 1.49% | 1,080,953 |
| Oct 28, 2025 | 158.02 | 163.10 | 157.29 | 161.07 | 161.07 | 1.93% | 1,534,563 |
| Oct 27, 2025 | 153.71 | 158.50 | 151.64 | 158.02 | 158.02 | 3.31% | 1,776,462 |
| Oct 24, 2025 | 152.26 | 153.99 | 151.86 | 152.95 | 152.95 | 1.48% | 1,521,339 |
| Oct 23, 2025 | 148.59 | 152.08 | 148.13 | 150.72 | 150.72 | 1.45% | 1,036,041 |
| Oct 22, 2025 | 152.89 | 154.82 | 148.42 | 148.56 | 148.56 | -3.42% | 1,471,234 |
| Oct 21, 2025 | 146.11 | 156.24 | 146.11 | 153.82 | 153.82 | 5.15% | 2,894,345 |
| Oct 20, 2025 | 147.01 | 147.32 | 144.78 | 146.28 | 146.28 | 2.47% | 1,628,094 |
| Oct 17, 2025 | 141.67 | 144.39 | 141.45 | 142.75 | 142.75 | 0.07% | 1,062,993 |
| Oct 16, 2025 | 146.80 | 148.00 | 140.87 | 142.65 | 142.65 | -2.33% | 1,126,533 |
| Oct 15, 2025 | 147.97 | 148.97 | 145.04 | 146.05 | 146.05 | -0.63% | 781,066 |
| Oct 14, 2025 | 143.42 | 148.54 | 142.48 | 146.98 | 146.98 | 0.99% | 935,878 |
| Oct 13, 2025 | 144.41 | 147.12 | 143.31 | 145.54 | 145.54 | 3.05% | 881,195 |
| Oct 10, 2025 | 147.57 | 148.37 | 141.15 | 141.23 | 141.23 | -4.43% | 1,238,928 |
| Oct 9, 2025 | 147.28 | 149.47 | 146.56 | 147.78 | 147.78 | 0.84% | 1,195,891 |
| Oct 8, 2025 | 143.54 | 146.75 | 142.28 | 146.55 | 146.55 | 2.68% | 683,742 |
| Oct 7, 2025 | 142.63 | 144.04 | 141.41 | 142.73 | 142.73 | 0.78% | 909,062 |
| Oct 6, 2025 | 145.20 | 145.93 | 141.49 | 141.63 | 141.63 | -2.38% | 1,441,654 |
| Oct 3, 2025 | 144.97 | 147.00 | 144.32 | 145.09 | 145.09 | 0.48% | 1,286,766 |
| Oct 2, 2025 | 140.95 | 145.04 | 140.77 | 144.39 | 144.39 | 2.40% | 1,304,320 |
| Oct 1, 2025 | 138.99 | 141.74 | 138.10 | 141.00 | 141.00 | 1.13% | 1,125,755 |
| Sep 30, 2025 | 138.09 | 139.71 | 137.60 | 139.43 | 139.43 | 0.40% | 1,199,008 |
| Sep 29, 2025 | 140.21 | 140.47 | 137.82 | 138.88 | 138.38 | -0.54% | 1,058,119 |
| Sep 26, 2025 | 137.07 | 140.13 | 136.62 | 139.63 | 139.13 | 2.60% | 1,455,287 |
| Sep 25, 2025 | 135.76 | 138.25 | 134.87 | 136.09 | 135.60 | -0.21% | 929,293 |
| Sep 24, 2025 | 136.51 | 137.75 | 136.10 | 136.37 | 135.88 | -0.23% | 905,446 |
| Sep 23, 2025 | 139.14 | 139.85 | 135.57 | 136.69 | 136.20 | -1.71% | 1,491,825 |
| Sep 22, 2025 | 140.80 | 140.80 | 136.87 | 139.07 | 138.57 | -0.14% | 1,859,648 |
| Sep 19, 2025 | 140.68 | 141.09 | 138.39 | 139.27 | 138.77 | -0.41% | 2,810,467 |
| Sep 18, 2025 | 136.16 | 141.25 | 135.25 | 139.84 | 139.34 | 2.18% | 1,515,395 |
| Sep 17, 2025 | 139.50 | 140.99 | 135.91 | 136.85 | 136.36 | -2.02% | 1,546,941 |
| Sep 16, 2025 | 138.35 | 141.90 | 135.43 | 139.67 | 139.17 | 6.15% | 2,346,379 |
| Sep 15, 2025 | 130.75 | 132.21 | 129.41 | 131.58 | 131.11 | 0.71% | 1,083,531 |
| Sep 12, 2025 | 133.63 | 133.98 | 130.58 | 130.65 | 130.18 | -2.49% | 718,895 |
| Sep 11, 2025 | 132.72 | 136.44 | 132.02 | 133.99 | 133.51 | 0.96% | 1,324,735 |
| Sep 10, 2025 | 130.19 | 133.43 | 129.93 | 132.72 | 132.25 | 1.87% | 890,572 |
| Sep 9, 2025 | 134.73 | 135.48 | 129.97 | 130.29 | 129.82 | -3.16% | 1,327,972 |
| Sep 8, 2025 | 134.48 | 135.56 | 132.69 | 134.54 | 134.06 | -0.07% | 1,385,237 |
| Sep 5, 2025 | 131.70 | 136.10 | 131.43 | 134.63 | 134.15 | 2.88% | 1,290,330 |
| Sep 4, 2025 | 129.43 | 130.94 | 127.44 | 130.86 | 130.39 | 0.98% | 947,010 |
| Sep 3, 2025 | 129.00 | 129.85 | 126.88 | 129.59 | 129.13 | 0.44% | 1,149,110 |
| Sep 2, 2025 | 129.14 | 130.03 | 127.43 | 129.02 | 128.56 | -1.45% | 1,302,179 |
| Aug 29, 2025 | 131.44 | 132.71 | 130.54 | 130.92 | 130.45 | -0.49% | 815,097 |
| Aug 28, 2025 | 133.16 | 133.16 | 130.29 | 131.57 | 131.10 | -0.85% | 727,504 |
| Aug 27, 2025 | 131.17 | 133.07 | 130.95 | 132.70 | 132.23 | 0.74% | 568,002 |
| Aug 26, 2025 | 132.51 | 133.51 | 131.15 | 131.73 | 131.26 | -1.16% | 1,405,760 |
| Aug 25, 2025 | 132.58 | 134.30 | 132.05 | 133.28 | 132.80 | 0.45% | 941,343 |
| Aug 22, 2025 | 127.20 | 132.84 | 126.23 | 132.68 | 132.21 | 5.50% | 2,463,815 |