Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	225.25	230.78	223.51	228.68	228.68	4.42%	1,998,526
Aug 20, 2026	226.87	227.76	218.02	219.00	219.00	-5.20%	2,250,666
Aug 19, 2026	252.56	252.56	223.20	231.01	231.01	-7.53%	2,402,292
Aug 18, 2026	256.22	257.22	249.09	249.81	249.81	-3.23%	969,091
Aug 17, 2026	253.41	259.04	250.02	258.16	258.16	0.93%	751,136
Aug 14, 2026	262.14	263.23	255.11	255.77	255.77	-1.83%	882,994
Aug 13, 2026	264.85	264.85	259.50	260.53	260.53	-1.01%	596,939
Aug 12, 2026	264.88	264.88	260.24	263.18	263.18	-0.19%	614,074
Aug 11, 2026	267.89	271.00	263.04	263.69	263.69	-1.83%	845,589
Aug 10, 2026	262.71	269.18	261.70	268.60	268.60	2.34%	1,221,127
Aug 7, 2026	261.37	262.76	255.80	262.45	262.45	0.37%	995,079
Aug 6, 2026	266.13	266.61	260.92	261.48	261.48	-1.68%	902,948
Aug 5, 2026	267.69	273.36	264.50	265.96	265.96	0.32%	1,104,496
Aug 4, 2026	264.00	267.21	253.60	265.10	265.10	2.60%	1,659,573
Aug 3, 2026	255.72	258.53	245.12	258.38	258.38	2.83%	1,037,706
Jul 31, 2026	255.23	255.23	250.30	251.26	251.26	-0.49%	902,835
Jul 30, 2026	255.08	255.31	248.03	252.50	252.50	0.06%	920,042
Jul 29, 2026	265.19	265.55	250.92	252.34	252.34	-2.85%	1,327,930
Jul 28, 2026	250.30	261.40	250.00	259.74	259.74	3.78%	1,498,107
Jul 27, 2026	246.49	250.84	244.88	250.27	250.27	1.28%	1,412,646
Jul 24, 2026	240.94	247.68	239.21	247.11	247.11	2.72%	862,820
Jul 23, 2026	240.47	246.43	238.19	240.57	240.57	0.81%	1,190,789
Jul 22, 2026	235.83	241.55	234.94	238.64	238.64	2.19%	1,291,226
Jul 21, 2026	239.07	239.99	231.96	233.52	233.52	1.31%	1,818,117
Jul 20, 2026	235.89	237.37	228.77	230.49	230.49	-2.13%	1,770,205
Jul 17, 2026	232.70	236.33	229.63	235.51	235.51	0.23%	812,173
Jul 16, 2026	234.11	237.78	233.48	234.98	234.98	-0.25%	1,287,006
Jul 15, 2026	233.81	236.95	230.61	235.56	235.56	0.95%	810,119
Jul 14, 2026	236.72	238.65	231.09	233.35	233.35	-0.34%	954,318
Jul 13, 2026	229.18	237.14	229.18	234.14	234.14	2.50%	1,117,292
Jul 10, 2026	222.06	229.24	222.06	228.42	228.42	2.86%	1,145,281
Jul 9, 2026	230.03	230.50	221.52	222.06	222.06	-2.93%	934,240
Jul 8, 2026	227.45	231.99	226.30	228.76	228.76	-0.37%	985,160
Jul 7, 2026	226.40	230.00	223.60	229.62	229.62	1.12%	1,244,949
Jul 6, 2026	220.39	227.45	219.19	227.07	227.07	3.03%	994,311
Jul 2, 2026	220.60	224.40	216.36	220.39	220.39	-0.62%	1,611,311
Jul 1, 2026	226.11	226.86	218.73	221.76	221.76	-3.36%	1,392,844
Jun 30, 2026	235.54	236.12	228.97	229.46	229.46	-1.81%	1,404,654
Jun 29, 2026	244.18	246.91	231.49	234.22	233.69	-4.59%	1,247,013
Jun 26, 2026	245.39	249.27	241.87	245.49	244.93	-2.20%	1,667,882
Jun 25, 2026	243.53	251.20	241.13	251.00	250.43	3.96%	1,122,383
Jun 24, 2026	243.61	245.17	239.52	241.43	240.88	-0.93%	976,801
Jun 23, 2026	246.25	248.72	242.68	243.69	243.14	-2.90%	1,678,262
Jun 22, 2026	250.36	253.50	249.28	250.98	250.41	0.43%	1,510,799
Jun 18, 2026	261.90	261.99	248.05	249.91	249.34	-7.49%	4,526,556
Jun 17, 2026	272.33	276.39	265.20	270.13	269.52	-1.52%	1,146,172
Jun 16, 2026	273.85	278.97	272.20	274.29	273.67	0.77%	1,239,432
Jun 15, 2026	288.03	288.74	270.51	272.19	271.57	-3.74%	1,614,135
Jun 12, 2026	283.74	285.88	279.65	282.76	282.12	1.15%	799,506
Jun 11, 2026	271.99	281.59	270.53	279.55	278.92	4.18%	805,193