Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
130.65
-3.34 (-2.49%)
At close: Sep 12, 2025, 4:00 PM EDT
130.00
-0.65 (-0.50%)
After-hours: Sep 12, 2025, 7:35 PM EDT
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 133.63 | 133.98 | 130.58 | 130.65 | 130.65 | -2.49% | 693,948 |
| Sep 11, 2025 | 132.72 | 136.44 | 132.02 | 133.99 | 133.99 | 0.96% | 1,324,735 |
| Sep 10, 2025 | 130.19 | 133.43 | 129.93 | 132.72 | 132.72 | 1.87% | 890,572 |
| Sep 9, 2025 | 134.73 | 135.48 | 129.97 | 130.29 | 130.29 | -3.16% | 1,327,972 |
| Sep 8, 2025 | 134.48 | 135.56 | 132.69 | 134.54 | 134.54 | -0.07% | 1,385,237 |
| Sep 5, 2025 | 131.70 | 136.10 | 131.43 | 134.63 | 134.63 | 2.88% | 1,290,330 |
| Sep 4, 2025 | 129.43 | 130.94 | 127.44 | 130.86 | 130.86 | 0.98% | 947,010 |
| Sep 3, 2025 | 129.00 | 129.85 | 126.88 | 129.59 | 129.59 | 0.44% | 1,149,110 |
| Sep 2, 2025 | 129.14 | 130.03 | 127.43 | 129.02 | 129.02 | -1.45% | 1,302,179 |
| Aug 29, 2025 | 131.44 | 132.71 | 130.54 | 130.92 | 130.92 | -0.49% | 815,097 |
| Aug 28, 2025 | 133.16 | 133.16 | 130.29 | 131.57 | 131.57 | -0.85% | 727,504 |
| Aug 27, 2025 | 131.17 | 133.07 | 130.95 | 132.70 | 132.70 | 0.74% | 568,002 |
| Aug 26, 2025 | 132.51 | 133.51 | 131.15 | 131.73 | 131.73 | -1.16% | 1,405,760 |
| Aug 25, 2025 | 132.58 | 134.30 | 132.05 | 133.28 | 133.28 | 0.45% | 941,343 |
| Aug 22, 2025 | 127.20 | 132.84 | 126.23 | 132.68 | 132.68 | 5.50% | 2,463,815 |
| 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 |