Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
132.68
+6.92 (5.50%)
At close: Aug 22, 2025, 4:00 PM
132.93
+0.25 (0.19%)
After-hours: Aug 22, 2025, 7:53 PM EDT
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 127.20 | 132.84 | 126.23 | 132.68 | 132.68 | 5.50% | 2,462,849 |
| Aug 21, 2025 | 125.03 | 126.49 | 124.77 | 125.76 | 125.76 | 0.25% | 1,550,934 |
| Aug 20, 2025 | 127.96 | 128.71 | 125.26 | 125.45 | 125.45 | -2.16% | 1,218,670 |
| Aug 19, 2025 | 126.73 | 128.43 | 125.97 | 128.22 | 128.22 | 1.83% | 1,572,969 |
| Aug 18, 2025 | 126.32 | 126.94 | 125.15 | 125.91 | 125.91 | -0.40% | 910,201 |
| Aug 15, 2025 | 130.45 | 131.01 | 126.32 | 126.42 | 126.42 | -0.83% | 1,017,025 |
| Aug 14, 2025 | 128.38 | 129.62 | 125.74 | 127.48 | 127.48 | -1.36% | 1,048,941 |
| Aug 13, 2025 | 126.01 | 129.85 | 125.77 | 129.24 | 129.24 | 2.90% | 1,725,155 |
| Aug 12, 2025 | 123.38 | 126.65 | 121.68 | 125.60 | 125.60 | 2.61% | 2,069,548 |
| Aug 11, 2025 | 122.85 | 123.23 | 119.89 | 122.41 | 122.41 | -0.50% | 1,380,692 |
| Aug 8, 2025 | 122.93 | 123.87 | 122.16 | 123.02 | 123.02 | 0.78% | 891,413 |
| Aug 7, 2025 | 124.37 | 125.07 | 121.37 | 122.07 | 122.07 | -0.13% | 909,173 |
| Aug 6, 2025 | 122.89 | 123.92 | 121.93 | 122.23 | 122.23 | -1.05% | 969,650 |
| Aug 5, 2025 | 121.54 | 124.16 | 121.40 | 123.53 | 123.53 | 1.79% | 1,114,995 |
| Aug 4, 2025 | 122.30 | 122.94 | 120.87 | 121.36 | 121.36 | -0.83% | 1,007,115 |
| Aug 1, 2025 | 125.11 | 125.19 | 121.66 | 122.37 | 122.37 | -4.07% | 1,623,447 |
| Jul 31, 2025 | 126.66 | 129.06 | 125.30 | 127.56 | 127.56 | 0.09% | 1,367,248 |
| Jul 30, 2025 | 127.38 | 129.15 | 126.21 | 127.45 | 127.45 | -0.05% | 1,251,660 |
| Jul 29, 2025 | 129.58 | 129.80 | 126.45 | 127.52 | 127.52 | -2.08% | 1,486,706 |
| Jul 28, 2025 | 130.31 | 131.41 | 129.56 | 130.23 | 130.23 | -0.46% | 1,066,047 |
| Jul 25, 2025 | 127.41 | 131.01 | 126.16 | 130.83 | 130.83 | 3.15% | 1,033,641 |
| Jul 24, 2025 | 129.61 | 130.02 | 126.47 | 126.83 | 126.83 | -2.98% | 1,298,790 |
| Jul 23, 2025 | 133.40 | 133.47 | 130.64 | 130.72 | 130.72 | -1.15% | 1,216,575 |
| Jul 22, 2025 | 128.08 | 134.66 | 127.60 | 132.24 | 132.24 | -1.70% | 2,726,693 |
| Jul 21, 2025 | 133.56 | 135.80 | 133.00 | 134.53 | 134.53 | 2.20% | 1,639,598 |
| Jul 18, 2025 | 131.58 | 132.09 | 130.54 | 131.63 | 131.63 | 0.37% | 928,996 |
| Jul 17, 2025 | 127.21 | 131.32 | 127.21 | 131.15 | 131.15 | 2.89% | 1,514,988 |
| Jul 16, 2025 | 129.00 | 129.31 | 126.17 | 127.47 | 127.47 | -1.08% | 1,288,914 |
| Jul 15, 2025 | 133.71 | 133.71 | 128.69 | 128.86 | 128.86 | -3.27% | 963,085 |
| Jul 14, 2025 | 134.49 | 134.70 | 133.12 | 133.22 | 133.22 | -1.37% | 755,300 |
| Jul 11, 2025 | 136.97 | 137.92 | 134.16 | 135.07 | 135.07 | -1.67% | 822,411 |
| Jul 10, 2025 | 137.52 | 139.57 | 136.69 | 137.37 | 137.37 | 0.95% | 1,242,074 |
| Jul 9, 2025 | 136.11 | 136.55 | 134.78 | 136.08 | 136.08 | 0.03% | 983,907 |
| Jul 8, 2025 | 134.28 | 137.43 | 133.33 | 136.04 | 136.04 | 1.91% | 1,033,207 |
| Jul 7, 2025 | 132.64 | 134.94 | 132.13 | 133.49 | 133.49 | 0.19% | 953,622 |
| Jul 3, 2025 | 134.92 | 135.21 | 132.97 | 133.24 | 133.24 | -0.61% | 1,496,134 |
| Jul 2, 2025 | 131.61 | 134.34 | 130.93 | 134.06 | 134.06 | 3.00% | 1,652,092 |
| Jul 1, 2025 | 127.81 | 131.92 | 126.31 | 130.16 | 130.16 | 1.68% | 2,002,448 |
| Jun 30, 2025 | 130.41 | 130.71 | 127.93 | 128.01 | 128.01 | -2.44% | 1,288,628 |
| Jun 27, 2025 | 131.22 | 132.21 | 130.45 | 131.21 | 130.70 | -0.22% | 1,876,696 |
| Jun 26, 2025 | 129.79 | 132.30 | 129.00 | 131.50 | 130.99 | 2.35% | 1,251,946 |
| Jun 25, 2025 | 128.32 | 129.10 | 127.22 | 128.48 | 127.98 | 0.20% | 967,886 |
| Jun 24, 2025 | 128.24 | 129.54 | 127.94 | 128.22 | 127.72 | 0.62% | 971,897 |
| Jun 23, 2025 | 125.65 | 127.71 | 124.80 | 127.43 | 126.93 | 1.22% | 1,240,564 |
| Jun 20, 2025 | 131.43 | 131.67 | 124.56 | 125.90 | 125.41 | -3.24% | 4,349,290 |
| Jun 18, 2025 | 131.30 | 134.16 | 129.72 | 130.11 | 129.60 | -2.29% | 1,927,330 |
| Jun 17, 2025 | 131.58 | 134.41 | 130.55 | 133.16 | 132.64 | 0.79% | 1,098,367 |
| Jun 16, 2025 | 134.27 | 134.99 | 131.48 | 132.12 | 131.61 | -1.02% | 1,228,833 |
| Jun 13, 2025 | 130.01 | 133.51 | 130.01 | 133.48 | 132.96 | 1.24% | 1,258,589 |
| Jun 12, 2025 | 129.61 | 132.23 | 129.04 | 131.85 | 131.34 | 1.40% | 1,068,103 |