Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	228.78	233.14	228.14	231.99	231.99	2.57%	572,890
Oct 1, 2026	222.00	227.26	219.10	226.17	226.17	2.06%	1,065,799
Sep 30, 2026	221.87	226.00	220.46	221.61	221.61	0.11%	1,221,229
Sep 29, 2026	231.86	232.13	221.65	221.90	221.37	-3.69%	1,174,197
Sep 28, 2026	229.99	233.03	227.10	230.39	229.84	-1.40%	1,010,677
Sep 25, 2026	235.44	236.48	231.68	233.66	233.10	-0.65%	508,838
Sep 24, 2026	233.74	237.76	233.29	235.20	234.64	0.39%	563,068
Sep 23, 2026	231.99	237.46	231.06	234.29	233.73	0.13%	662,356
Sep 22, 2026	229.99	234.42	229.53	233.99	233.43	1.74%	920,923
Sep 21, 2026	234.49	235.91	229.24	229.99	229.44	-2.24%	863,313
Sep 18, 2026	244.98	244.98	232.41	235.26	234.70	-4.11%	3,097,442
Sep 17, 2026	242.44	247.10	242.30	245.35	244.76	2.99%	845,643
Sep 16, 2026	241.09	243.64	235.08	238.23	237.66	-0.41%	913,031
Sep 15, 2026	236.21	241.41	234.04	239.22	238.65	2.00%	1,138,097
Sep 14, 2026	241.04	245.86	233.80	234.53	233.97	-2.19%	1,041,856
Sep 11, 2026	239.01	241.00	234.38	239.79	239.22	1.14%	697,061
Sep 10, 2026	238.49	239.81	236.22	237.08	236.51	-1.50%	674,617
Sep 9, 2026	240.09	245.98	240.09	240.69	240.12	0.16%	808,540
Sep 8, 2026	241.34	246.00	238.14	240.31	239.74	-0.72%	1,236,319
Sep 4, 2026	245.87	246.67	240.52	242.06	241.48	-1.61%	1,177,839
Sep 3, 2026	250.25	251.88	244.66	246.03	245.44	-0.65%	889,254
Sep 2, 2026	236.90	248.38	235.89	247.64	247.05	5.79%	1,192,559
Sep 1, 2026	229.12	236.11	229.04	234.09	233.53	0.63%	664,318
Aug 31, 2026	235.37	237.87	231.93	232.62	232.06	-0.87%	916,344
Aug 28, 2026	237.14	239.37	232.02	234.67	234.10	-0.50%	670,300
Aug 27, 2026	234.51	236.44	232.11	235.84	235.28	-0.03%	787,724
Aug 26, 2026	231.43	236.94	230.73	235.90	235.34	2.09%	1,205,626
Aug 25, 2026	230.74	232.39	227.68	231.08	230.53	0.79%	1,318,504
Aug 24, 2026	235.64	244.25	227.51	229.27	228.72	0.26%	2,077,715
Aug 21, 2026	225.25	230.78	223.51	228.68	228.13	4.42%	1,999,855
Aug 20, 2026	226.87	227.76	218.02	219.00	218.48	-5.20%	2,252,238
Aug 19, 2026	252.56	252.56	223.20	231.01	230.46	-7.53%	2,477,904
Aug 18, 2026	256.22	257.22	249.09	249.81	249.21	-3.23%	973,226
Aug 17, 2026	253.41	259.04	250.02	258.16	257.54	0.93%	762,499
Aug 14, 2026	262.14	263.23	255.11	255.77	255.16	-1.83%	891,073
Aug 13, 2026	264.85	264.85	259.50	260.53	259.91	-1.01%	607,964
Aug 12, 2026	264.88	264.88	260.24	263.18	262.55	-0.19%	705,990
Aug 11, 2026	267.89	271.00	263.04	263.69	263.06	-1.83%	925,946
Aug 10, 2026	262.71	269.18	261.70	268.60	267.96	2.34%	1,229,766
Aug 7, 2026	261.37	262.76	255.80	262.45	261.82	0.37%	995,431
Aug 6, 2026	266.13	266.61	260.92	261.48	260.86	-1.68%	902,948
Aug 5, 2026	267.69	273.36	264.50	265.96	265.33	0.32%	1,104,496
Aug 4, 2026	264.00	267.21	253.60	265.10	264.47	2.60%	1,659,573
Aug 3, 2026	255.72	258.53	245.12	258.38	257.76	2.83%	1,037,706
Jul 31, 2026	255.23	255.23	250.30	251.26	250.66	-0.49%	902,835
Jul 30, 2026	255.08	255.31	248.03	252.50	251.90	0.06%	920,042
Jul 29, 2026	265.19	265.55	250.92	252.34	251.74	-2.85%	1,327,930
Jul 28, 2026	250.30	261.40	250.00	259.74	259.12	3.78%	1,498,107
Jul 27, 2026	246.49	250.84	244.88	250.27	249.67	1.28%	1,412,646
Jul 24, 2026	240.94	247.68	239.21	247.11	246.52	2.72%	862,820