Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
180.20
-2.65 (-1.45%)
At close: Apr 2, 2026, 4:00 PM EDT
183.69
+3.49 (1.94%)
After-hours: Apr 2, 2026, 7:54 PM EDT
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 179.27 | 184.25 | 177.80 | 180.20 | 180.20 | -1.45% | 936,923 |
| Apr 1, 2026 | 181.97 | 184.94 | 181.20 | 182.85 | 182.85 | 1.58% | 1,033,225 |
| Mar 31, 2026 | 173.00 | 180.48 | 171.36 | 180.00 | 180.00 | 4.79% | 1,647,353 |
| Mar 30, 2026 | 172.64 | 175.51 | 171.06 | 171.78 | 171.25 | 0.47% | 919,076 |
| Mar 27, 2026 | 173.32 | 174.39 | 169.91 | 170.97 | 170.44 | -1.98% | 980,384 |
| Mar 26, 2026 | 171.44 | 175.06 | 171.44 | 174.42 | 173.88 | 0.55% | 1,035,238 |
| Mar 25, 2026 | 172.52 | 174.86 | 172.29 | 173.47 | 172.93 | 2.22% | 1,198,920 |
| Mar 24, 2026 | 166.63 | 170.41 | 164.50 | 169.70 | 169.18 | 1.84% | 1,275,333 |
| Mar 23, 2026 | 169.74 | 170.91 | 166.12 | 166.64 | 166.13 | 1.64% | 1,890,276 |
| Mar 20, 2026 | 167.81 | 168.50 | 163.19 | 163.95 | 163.44 | -2.15% | 2,094,111 |
| Mar 19, 2026 | 164.63 | 170.67 | 162.16 | 167.56 | 167.04 | -0.71% | 1,604,543 |
| Mar 18, 2026 | 171.38 | 174.24 | 168.43 | 168.75 | 168.23 | -2.25% | 1,249,854 |
| Mar 17, 2026 | 174.38 | 175.55 | 171.41 | 172.63 | 172.10 | -0.95% | 1,342,931 |
| Mar 16, 2026 | 172.85 | 174.64 | 171.17 | 174.28 | 173.74 | 2.16% | 1,028,132 |
| Mar 13, 2026 | 176.09 | 176.80 | 169.87 | 170.60 | 170.07 | -2.57% | 1,317,855 |
| Mar 12, 2026 | 181.22 | 181.50 | 174.56 | 175.10 | 174.56 | -4.97% | 1,235,088 |
| Mar 11, 2026 | 182.84 | 185.29 | 180.73 | 184.26 | 183.69 | 1.14% | 612,830 |
| Mar 10, 2026 | 181.72 | 184.07 | 179.93 | 182.19 | 181.63 | -0.09% | 794,370 |
| Mar 9, 2026 | 179.25 | 183.88 | 175.01 | 182.36 | 181.80 | 0.41% | 1,285,741 |
| Mar 6, 2026 | 185.83 | 186.34 | 180.30 | 181.61 | 181.05 | -4.41% | 1,239,960 |
| Mar 5, 2026 | 192.10 | 193.79 | 187.23 | 189.98 | 189.39 | -2.03% | 1,228,202 |
| Mar 4, 2026 | 198.69 | 199.80 | 193.86 | 193.91 | 193.31 | -1.79% | 1,002,091 |
| Mar 3, 2026 | 196.02 | 197.52 | 187.99 | 197.45 | 196.84 | -2.01% | 1,057,724 |
| Mar 2, 2026 | 193.14 | 201.76 | 190.38 | 201.51 | 200.89 | 4.34% | 1,412,981 |
| Feb 27, 2026 | 191.14 | 193.22 | 188.05 | 193.13 | 192.53 | 0.32% | 1,321,023 |
| Feb 26, 2026 | 191.15 | 193.08 | 188.50 | 192.52 | 191.93 | 0.52% | 804,099 |
| Feb 25, 2026 | 193.47 | 193.93 | 190.34 | 191.53 | 190.94 | 0.35% | 1,219,232 |
| Feb 24, 2026 | 195.94 | 196.15 | 190.70 | 190.87 | 190.28 | -2.62% | 1,142,587 |
| Feb 23, 2026 | 193.39 | 196.35 | 190.33 | 196.01 | 195.41 | 1.35% | 1,221,613 |
| Feb 20, 2026 | 190.70 | 193.43 | 187.06 | 193.39 | 192.79 | 1.47% | 1,318,755 |
| Feb 19, 2026 | 190.52 | 193.56 | 189.71 | 190.58 | 189.99 | -1.12% | 990,437 |
| Feb 18, 2026 | 194.06 | 195.66 | 190.01 | 192.74 | 192.15 | 0.43% | 1,137,524 |
| Feb 17, 2026 | 190.80 | 192.55 | 186.71 | 191.92 | 191.33 | 0.13% | 1,119,925 |
| Feb 13, 2026 | 189.00 | 194.28 | 185.00 | 191.68 | 191.09 | -3.92% | 2,643,679 |
| Feb 12, 2026 | 205.64 | 207.98 | 195.10 | 199.51 | 198.89 | -3.05% | 1,481,951 |
| Feb 11, 2026 | 205.02 | 208.47 | 203.81 | 205.78 | 205.15 | 2.32% | 1,232,709 |
| Feb 10, 2026 | 202.58 | 203.48 | 198.46 | 201.12 | 200.50 | -0.80% | 918,497 |
| Feb 9, 2026 | 200.89 | 203.98 | 197.03 | 202.75 | 202.12 | 0.18% | 1,190,840 |
| Feb 6, 2026 | 195.75 | 202.86 | 195.06 | 202.39 | 201.77 | 4.85% | 1,290,564 |
| Feb 5, 2026 | 195.44 | 199.60 | 190.80 | 193.02 | 192.42 | -2.95% | 1,898,923 |
| Feb 4, 2026 | 193.23 | 199.10 | 191.97 | 198.88 | 198.27 | 3.07% | 1,780,968 |
| Feb 3, 2026 | 187.87 | 195.18 | 187.25 | 192.95 | 192.35 | 3.43% | 1,691,537 |
| Feb 2, 2026 | 178.63 | 186.62 | 178.17 | 186.55 | 185.97 | 3.89% | 1,676,554 |
| Jan 30, 2026 | 180.02 | 183.95 | 178.64 | 179.57 | 179.02 | -1.32% | 1,392,726 |
| Jan 29, 2026 | 177.03 | 182.26 | 175.81 | 181.97 | 181.41 | 4.35% | 1,578,941 |
| Jan 28, 2026 | 176.23 | 176.55 | 173.15 | 174.38 | 173.84 | -0.72% | 1,286,984 |
| Jan 27, 2026 | 173.42 | 177.53 | 170.20 | 175.65 | 175.11 | 1.34% | 1,677,846 |
| Jan 26, 2026 | 184.40 | 185.56 | 173.08 | 173.32 | 172.79 | -4.41% | 2,191,194 |
| Jan 23, 2026 | 178.69 | 181.91 | 177.77 | 181.32 | 180.76 | 1.40% | 1,405,628 |
| Jan 22, 2026 | 181.82 | 182.81 | 177.81 | 178.81 | 178.26 | -0.57% | 1,305,802 |