Skip to main content
logo
Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
273.85
+2.44 (0.90%)
Jun 3, 2026, 9:38 AM EDT - Market open

Steel Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026263.32273.55260.33271.41271.413.75%1,086,890
Jun 1, 2026257.33262.24255.20261.59261.590.55%897,752
May 29, 2026260.49263.09257.96260.15260.15-0.23%2,100,830
May 28, 2026257.01261.84250.51260.75260.750.98%1,247,053
May 27, 2026250.49259.91248.19258.22258.223.09%1,266,773
May 26, 2026241.68250.68240.73250.49250.494.36%1,003,414
May 22, 2026233.94242.95233.16240.03240.033.53%1,180,491
May 21, 2026228.05232.80227.10231.84231.841.55%795,097
May 20, 2026224.52228.49222.34228.30228.302.21%930,102
May 19, 2026223.28224.56219.03223.37223.37-2.28%1,245,310
May 18, 2026229.32230.09225.91228.58228.58-0.33%758,419
May 15, 2026230.05231.33226.75229.34229.34-2.28%1,020,068
May 14, 2026238.79238.85232.39234.68234.68-1.01%937,179
May 13, 2026233.62238.07233.10237.08237.081.84%1,191,120
May 12, 2026234.32235.15230.26232.80232.80-1.34%954,261
May 11, 2026235.55238.26234.42235.97235.970.37%755,928
May 8, 2026234.55237.34232.05235.10235.100.94%896,243
May 7, 2026242.99242.99231.54232.92232.92-3.69%1,142,248
May 6, 2026240.44243.73238.09241.85241.851.85%972,082
May 5, 2026232.43238.74231.00237.46237.463.32%1,127,844
May 4, 2026229.11229.94226.25229.82229.820.24%796,601
May 1, 2026228.58230.94225.90229.27229.270.27%941,209
Apr 30, 2026224.56229.78222.13228.66228.661.91%1,098,792
Apr 29, 2026227.01228.96223.30224.37224.37-1.14%864,629
Apr 28, 2026224.86228.17220.81226.96226.960.85%1,190,147
Apr 27, 2026225.80227.57223.24225.04225.04-0.77%892,422
Apr 24, 2026225.13228.07220.66226.79226.790.77%1,181,645
Apr 23, 2026228.15229.00222.00225.05225.05-1.06%1,712,390
Apr 22, 2026224.16228.19222.46227.46227.463.29%1,756,598
Apr 21, 2026211.99225.84211.13220.21220.215.19%2,451,338
Apr 20, 2026200.97211.75199.91209.35209.354.51%2,212,674
Apr 17, 2026196.05202.59196.02200.32200.322.33%1,207,192
Apr 16, 2026194.11197.75194.11195.75195.750.84%783,543
Apr 15, 2026194.13195.78191.15194.11194.11-0.61%1,126,771
Apr 14, 2026195.31197.83194.52195.30195.30-0.09%962,537
Apr 13, 2026189.38195.55189.31195.47195.472.57%924,481
Apr 10, 2026192.55194.59190.33190.57190.570.30%817,630
Apr 9, 2026186.71190.32186.38190.00190.001.30%899,051
Apr 8, 2026184.13187.84183.65187.56187.565.85%802,437
Apr 7, 2026175.96179.27174.84177.19177.190.37%1,036,126
Apr 6, 2026178.64180.75174.22176.53176.53-2.04%686,800
Apr 2, 2026179.27184.25177.80180.20180.20-1.45%937,628
Apr 1, 2026181.97184.94181.20182.85182.851.58%1,036,783
Mar 31, 2026173.00180.48171.36180.00180.005.11%1,651,527
Mar 30, 2026172.64175.51171.06171.78171.250.47%919,424
Mar 27, 2026173.32174.39169.91170.97170.44-1.98%980,384
Mar 26, 2026171.44175.06171.44174.42173.880.55%1,035,238
Mar 25, 2026172.52174.86172.29173.47172.932.22%1,198,920
Mar 24, 2026166.63170.41164.50169.70169.181.84%1,275,333
Mar 23, 2026169.74170.91166.12166.64166.131.64%1,890,276