Skip to main content
Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
130.71
-4.36 (-3.23%)
At close: Feb 21, 2025, 4:00 PM
131.40
+0.69 (0.52%)
After-hours: Feb 21, 2025, 7:07 PM EST

Steel Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025135.86135.86130.12130.71130.71-3.23%1,398,854
Feb 20, 2025137.09139.20134.98135.07135.07-1.24%1,341,793
Feb 19, 2025137.43138.55136.22136.76136.76-1.65%1,486,642
Feb 18, 2025136.58139.65135.13139.06139.062.38%1,798,565
Feb 14, 2025133.31136.23132.82135.83135.832.22%1,608,497
Feb 13, 2025132.90133.70129.38132.88132.880.44%1,898,714
Feb 12, 2025133.78134.70132.18132.30132.30-1.90%2,213,906
Feb 11, 2025134.44137.30133.20134.86134.861.50%2,616,465
Feb 10, 2025133.72135.00131.84132.87132.874.86%2,796,704
Feb 7, 2025129.74131.03126.14126.71126.71-1.74%1,441,242
Feb 6, 2025131.12132.18127.09128.96128.96-0.36%1,621,450
Feb 5, 2025126.49129.56125.99129.42129.422.41%1,618,227
Feb 4, 2025125.27126.80124.00126.38126.38-1.20%1,929,844
Feb 3, 2025128.56129.81125.41127.92127.92-0.22%2,160,935
Jan 31, 2025130.09131.45127.10128.20128.20-1.92%2,064,639
Jan 30, 2025129.84130.80128.23130.71130.711.19%1,842,945
Jan 29, 2025127.24129.42126.70129.17129.171.67%1,455,266
Jan 28, 2025122.75127.26120.66127.05127.054.13%2,133,913
Jan 27, 2025121.91123.00121.17122.01122.01-0.28%1,443,304
Jan 24, 2025126.70126.70122.16122.35122.35-0.02%1,632,839
Jan 23, 2025121.00125.07117.68122.37122.37-0.42%2,357,897
Jan 22, 2025125.36125.90122.59122.89122.89-1.45%1,874,609
Jan 21, 2025127.88128.50124.35124.69124.69-0.91%1,926,293
Jan 17, 2025125.97127.71125.56125.83125.830.66%1,359,768
Jan 16, 2025124.51125.69124.32125.00125.00-0.11%875,300
Jan 15, 2025126.00126.96123.96125.14125.141.31%1,361,158
Jan 14, 2025123.36124.25121.71123.52123.520.20%1,382,255
Jan 13, 2025116.23123.81115.37123.27123.275.97%2,704,287
Jan 10, 2025115.07117.33114.81116.33116.33-0.13%1,744,339
Jan 8, 2025119.25119.99115.43116.48116.48-2.78%1,528,608
Jan 7, 2025119.10121.34118.73119.81119.810.99%1,961,304
Jan 6, 2025114.54119.95114.54118.64118.644.85%2,176,741
Jan 3, 2025113.31113.82110.91113.15113.151.09%2,229,507
Jan 2, 2025114.97115.86111.74111.93111.93-1.88%1,194,066
Dec 31, 2024113.62115.07113.40114.07114.070.24%860,487
Dec 30, 2024115.00115.00113.73113.80113.34-1.70%893,719
Dec 27, 2024116.34118.30115.28115.77115.31-1.13%782,703
Dec 26, 2024116.04117.48115.50117.09116.620.03%757,217
Dec 24, 2024115.12117.48115.08117.06116.591.13%512,700
Dec 23, 2024115.50116.38114.38115.75115.290.05%1,278,209
Dec 20, 2024114.46116.85114.03115.69115.230.35%4,410,504
Dec 19, 2024117.21119.14114.79115.29114.83-1.26%1,847,715
Dec 18, 2024118.58120.81116.66116.76116.29-1.53%1,944,865
Dec 17, 2024121.29121.59118.02118.58118.10-2.57%1,562,533
Dec 16, 2024120.76123.90120.25121.71121.22-0.54%2,320,231
Dec 13, 2024126.38126.43121.93122.37121.88-3.58%1,651,104
Dec 12, 2024130.86131.80126.63126.91126.40-4.97%1,776,414
Dec 11, 2024135.70135.70133.45133.55133.01-1.29%1,489,088
Dec 10, 2024137.77137.77134.40135.29134.75-2.14%1,547,371
Dec 9, 2024137.80139.45137.23138.25137.700.99%1,300,789
Dec 6, 2024139.00139.08136.72136.90136.35-1.30%1,273,872
Dec 5, 2024141.18141.18137.75138.70138.14-1.90%1,445,159
Dec 4, 2024143.37143.68140.69141.38140.81-1.27%1,099,857
Dec 3, 2024145.76145.85142.47143.20142.63-1.11%1,633,127
Dec 2, 2024145.24146.05144.48144.81144.23-0.32%1,040,577
Nov 29, 2024144.36146.08144.13145.27144.691.00%552,239
Nov 27, 2024144.50145.43142.51143.83143.250.14%1,054,170
Nov 26, 2024146.00148.81143.21143.63143.05-0.93%969,047
Nov 25, 2024144.23146.63143.63144.98144.400.98%1,928,373
Nov 22, 2024144.08146.34142.52143.57142.99-0.96%1,714,195
Nov 21, 2024143.72147.18143.18144.96144.380.64%1,672,631
Nov 20, 2024141.64144.95141.26144.04143.462.71%2,190,344
Nov 19, 2024139.22140.50138.77140.24139.68-0.32%1,574,218
Nov 18, 2024138.39141.48138.07140.69140.130.92%1,104,845
Nov 15, 2024139.07140.47138.20139.41138.851.16%1,297,847
Nov 14, 2024141.07142.43136.72137.81137.26-2.88%1,634,476
Nov 13, 2024143.86144.87141.67141.90141.33-1.70%1,159,436
Nov 12, 2024146.00146.69143.14144.35143.77-2.33%863,653
Nov 11, 2024150.05151.00147.55147.80147.21-0.50%772,852
Nov 8, 2024147.51149.68146.13148.55147.950.41%1,073,793
Nov 7, 2024154.87155.11147.41147.95147.36-4.13%1,779,161
Nov 6, 2024148.50155.56146.98154.32153.7013.76%4,338,151
Nov 5, 2024133.08135.75131.81135.65135.111.55%926,664
Nov 4, 2024133.50135.05132.65133.58133.04-0.05%1,071,102
Nov 1, 2024130.68133.99130.36133.65133.112.41%1,033,300
Oct 31, 2024132.53133.79130.42130.50129.98-1.71%1,007,059
Oct 30, 2024134.27135.81132.38132.77132.24-1.77%1,135,690
Oct 29, 2024135.70136.03133.78135.16134.62-0.41%873,041
Oct 28, 2024131.51135.99130.59135.72135.184.74%1,132,656
Oct 25, 2024130.92131.64128.82129.58129.06-0.58%916,256
Oct 24, 2024128.72130.77127.40130.34129.821.32%1,148,771
Oct 23, 2024131.96133.24128.47128.64128.12-2.40%1,049,875
Oct 22, 2024132.74132.74128.13131.80131.27-1.24%1,316,757
Oct 21, 2024136.99137.01132.63133.45132.91-2.28%1,241,833
Oct 18, 2024136.77137.86135.46136.57136.021.13%1,521,421
Oct 17, 2024135.99138.72133.84135.05134.514.00%2,783,983
Oct 16, 2024128.63130.02128.03129.86129.341.09%1,090,134
Oct 15, 2024128.85131.42128.33128.46127.94-1.32%1,294,441
Oct 14, 2024128.33130.27127.69130.18129.660.25%644,895
Oct 11, 2024128.44130.69128.44129.86129.341.09%720,987
Oct 10, 2024128.65129.75128.04128.46127.94-1.32%949,827
Oct 9, 2024126.24130.46126.24130.18129.662.48%1,345,310
Oct 8, 2024127.17127.78125.36127.03126.52-2.34%1,053,131
Oct 7, 2024127.40130.19127.31130.07129.551.44%906,704
Oct 4, 2024130.17130.78127.66128.22127.710.53%800,427
Oct 3, 2024126.53127.94125.30127.54127.03-0.05%897,754
Oct 2, 2024129.57130.67127.22127.60127.09-1.26%1,160,038
Oct 1, 2024126.04129.50126.04129.23128.712.50%1,120,350
Sep 30, 2024125.83126.72124.55126.08125.570.08%882,181
Sep 27, 2024126.14128.00125.76125.98125.020.59%957,397