Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
142.73
+1.10 (0.78%)
At close: Oct 7, 2025, 4:00 PM EDT
140.89
-1.84 (-1.29%)
After-hours: Oct 7, 2025, 7:37 PM EDT
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 142.63 | 144.04 | 141.41 | 142.73 | 142.73 | 0.78% | 907,171 |
| 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 |
| Aug 21, 2025 | 125.03 | 126.49 | 124.77 | 125.76 | 125.31 | 0.25% | 1,550,934 |
| Aug 20, 2025 | 127.96 | 128.71 | 125.26 | 125.45 | 125.00 | -2.16% | 1,218,670 |
| Aug 19, 2025 | 126.73 | 128.43 | 125.97 | 128.22 | 127.76 | 1.83% | 1,572,969 |
| Aug 18, 2025 | 126.32 | 126.94 | 125.15 | 125.91 | 125.46 | -0.40% | 910,201 |
| Aug 15, 2025 | 130.45 | 131.01 | 126.32 | 126.42 | 125.97 | -0.83% | 1,017,025 |
| Aug 14, 2025 | 128.38 | 129.62 | 125.74 | 127.48 | 127.02 | -1.36% | 1,048,941 |
| Aug 13, 2025 | 126.01 | 129.85 | 125.77 | 129.24 | 128.78 | 2.90% | 1,725,155 |
| Aug 12, 2025 | 123.38 | 126.65 | 121.68 | 125.60 | 125.15 | 2.61% | 2,069,548 |
| Aug 11, 2025 | 122.85 | 123.23 | 119.89 | 122.41 | 121.97 | -0.50% | 1,380,692 |
| Aug 8, 2025 | 122.93 | 123.87 | 122.16 | 123.02 | 122.58 | 0.78% | 891,413 |
| Aug 7, 2025 | 124.37 | 125.07 | 121.37 | 122.07 | 121.63 | -0.13% | 909,173 |
| Aug 6, 2025 | 122.89 | 123.92 | 121.93 | 122.23 | 121.79 | -1.05% | 969,650 |
| Aug 5, 2025 | 121.54 | 124.16 | 121.40 | 123.53 | 123.09 | 1.79% | 1,114,995 |
| Aug 4, 2025 | 122.30 | 122.94 | 120.87 | 121.36 | 120.93 | -0.83% | 1,007,115 |
| Aug 1, 2025 | 125.11 | 125.19 | 121.66 | 122.37 | 121.93 | -4.07% | 1,623,447 |
| Jul 31, 2025 | 126.66 | 129.06 | 125.30 | 127.56 | 127.10 | 0.09% | 1,367,248 |
| Jul 30, 2025 | 127.38 | 129.15 | 126.21 | 127.45 | 127.00 | -0.05% | 1,251,660 |
| Jul 29, 2025 | 129.58 | 129.80 | 126.45 | 127.52 | 127.06 | -2.08% | 1,486,706 |