Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	233.62	238.07	233.10	237.08	237.08	1.84%	1,162,811
May 12, 2026	234.32	235.15	230.26	232.80	232.80	-1.34%	921,609
May 11, 2026	235.55	238.26	234.42	235.97	235.97	0.37%	752,602
May 8, 2026	234.55	237.34	232.05	235.10	235.10	0.94%	865,405
May 7, 2026	242.99	242.99	231.54	232.92	232.92	-3.69%	1,103,896
May 6, 2026	240.44	243.73	238.09	241.85	241.85	1.85%	958,600
May 5, 2026	232.43	238.74	231.00	237.46	237.46	3.32%	1,106,075
May 4, 2026	229.11	229.94	226.25	229.82	229.82	0.24%	775,488
May 1, 2026	228.58	230.94	225.90	229.27	229.27	0.27%	938,426
Apr 30, 2026	224.56	229.78	222.13	228.66	228.66	1.91%	1,098,278
Apr 29, 2026	227.01	228.96	223.30	224.37	224.37	-1.14%	864,612
Apr 28, 2026	224.86	228.17	220.81	226.96	226.96	0.85%	1,190,147
Apr 27, 2026	225.80	227.57	223.24	225.04	225.04	-0.77%	892,422
Apr 24, 2026	225.13	228.07	220.66	226.79	226.79	0.77%	1,181,645
Apr 23, 2026	228.15	229.00	222.00	225.05	225.05	-1.06%	1,712,390
Apr 22, 2026	224.16	228.19	222.46	227.46	227.46	3.29%	1,756,598
Apr 21, 2026	211.99	225.84	211.13	220.21	220.21	5.19%	2,451,338
Apr 20, 2026	200.97	211.75	199.91	209.35	209.35	4.51%	2,212,674
Apr 17, 2026	196.05	202.59	196.02	200.32	200.32	2.33%	1,207,192
Apr 16, 2026	194.11	197.75	194.11	195.75	195.75	0.84%	783,543
Apr 15, 2026	194.13	195.78	191.15	194.11	194.11	-0.61%	1,126,771
Apr 14, 2026	195.31	197.83	194.52	195.30	195.30	-0.09%	962,537
Apr 13, 2026	189.38	195.55	189.31	195.47	195.47	2.57%	924,481
Apr 10, 2026	192.55	194.59	190.33	190.57	190.57	0.30%	817,630
Apr 9, 2026	186.71	190.32	186.38	190.00	190.00	1.30%	899,051
Apr 8, 2026	184.13	187.84	183.65	187.56	187.56	5.85%	802,437
Apr 7, 2026	175.96	179.27	174.84	177.19	177.19	0.37%	1,036,126
Apr 6, 2026	178.64	180.75	174.22	176.53	176.53	-2.04%	686,800
Apr 2, 2026	179.27	184.25	177.80	180.20	180.20	-1.45%	937,628
Apr 1, 2026	181.97	184.94	181.20	182.85	182.85	1.58%	1,036,783
Mar 31, 2026	173.00	180.48	171.36	180.00	180.00	4.79%	1,651,527
Mar 30, 2026	172.64	175.51	171.06	171.78	171.25	0.47%	919,424
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