Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	239.01	241.00	234.38	239.79	239.79	1.14%	687,489
Sep 10, 2026	238.49	239.81	236.22	237.08	237.08	-1.50%	671,413
Sep 9, 2026	240.09	245.98	240.09	240.69	240.69	0.16%	806,175
Sep 8, 2026	241.34	246.00	238.14	240.31	240.31	-0.72%	1,204,333
Sep 4, 2026	245.87	246.67	240.52	242.06	242.06	-1.61%	1,148,981
Sep 3, 2026	250.25	251.88	244.66	246.03	246.03	-0.65%	885,133
Sep 2, 2026	236.90	248.38	235.89	247.64	247.64	5.79%	1,191,426
Sep 1, 2026	229.12	236.11	229.04	234.09	234.09	0.63%	663,601
Aug 31, 2026	235.37	237.87	231.93	232.62	232.62	-0.87%	903,408
Aug 28, 2026	237.14	239.37	232.02	234.67	234.67	-0.50%	670,003
Aug 27, 2026	234.51	236.44	232.11	235.84	235.84	-0.03%	787,454
Aug 26, 2026	231.43	236.94	230.73	235.90	235.90	2.09%	1,205,256
Aug 25, 2026	230.74	232.39	227.68	231.08	231.08	0.79%	1,295,791
Aug 24, 2026	235.64	244.25	227.51	229.27	229.27	0.26%	2,072,356
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