Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	246.25	248.72	242.68	243.69	243.69	-2.90%	1,548,822
Jun 22, 2026	250.36	253.50	249.28	250.98	250.98	0.43%	1,384,045
Jun 18, 2026	261.90	261.99	248.05	249.91	249.91	-7.49%	4,526,409
Jun 17, 2026	272.33	276.39	265.20	270.13	270.13	-1.52%	1,146,172
Jun 16, 2026	273.85	278.97	272.20	274.29	274.29	0.77%	1,239,432
Jun 15, 2026	288.03	288.74	270.51	272.19	272.19	-3.74%	1,614,135
Jun 12, 2026	283.74	285.88	279.65	282.76	282.76	1.15%	799,506
Jun 11, 2026	271.99	281.59	270.53	279.55	279.55	4.18%	805,193
Jun 10, 2026	270.31	274.69	267.46	268.34	268.34	-0.54%	1,225,614
Jun 9, 2026	273.00	273.00	259.52	269.80	269.80	0.97%	870,352
Jun 8, 2026	270.01	270.49	265.43	267.20	267.20	-0.48%	1,115,698
Jun 5, 2026	273.89	276.18	265.62	268.50	268.50	-3.02%	1,120,527
Jun 4, 2026	274.58	280.49	270.01	276.85	276.85	0.63%	890,067
Jun 3, 2026	271.73	277.79	267.34	275.13	275.13	1.37%	1,052,436
Jun 2, 2026	263.32	273.55	260.33	271.41	271.41	3.75%	1,089,848
Jun 1, 2026	257.33	262.24	255.20	261.59	261.59	0.55%	901,538
May 29, 2026	260.49	263.09	257.96	260.15	260.15	-0.23%	2,119,296
May 28, 2026	257.01	261.84	250.51	260.75	260.75	0.98%	1,256,288
May 27, 2026	250.49	259.91	248.19	258.22	258.22	3.09%	1,282,281
May 26, 2026	241.68	250.68	240.73	250.49	250.49	4.36%	1,069,415
May 22, 2026	233.94	242.95	233.16	240.03	240.03	3.53%	1,187,594
May 21, 2026	228.05	232.80	227.10	231.84	231.84	1.55%	798,615
May 20, 2026	224.52	228.49	222.34	228.30	228.30	2.21%	933,688
May 19, 2026	223.28	224.56	219.03	223.37	223.37	-2.28%	1,251,209
May 18, 2026	229.32	230.09	225.91	228.58	228.58	-0.33%	758,505
May 15, 2026	230.05	231.33	226.75	229.34	229.34	-2.28%	1,020,068
May 14, 2026	238.79	238.85	232.39	234.68	234.68	-1.01%	937,179
May 13, 2026	233.62	238.07	233.10	237.08	237.08	1.84%	1,191,120
May 12, 2026	234.32	235.15	230.26	232.80	232.80	-1.34%	954,261
May 11, 2026	235.55	238.26	234.42	235.97	235.97	0.37%	755,928
May 8, 2026	234.55	237.34	232.05	235.10	235.10	0.94%	896,243
May 7, 2026	242.99	242.99	231.54	232.92	232.92	-3.69%	1,142,248
May 6, 2026	240.44	243.73	238.09	241.85	241.85	1.85%	972,082
May 5, 2026	232.43	238.74	231.00	237.46	237.46	3.32%	1,127,844
May 4, 2026	229.11	229.94	226.25	229.82	229.82	0.24%	796,601
May 1, 2026	228.58	230.94	225.90	229.27	229.27	0.27%	941,209
Apr 30, 2026	224.56	229.78	222.13	228.66	228.66	1.91%	1,098,792
Apr 29, 2026	227.01	228.96	223.30	224.37	224.37	-1.14%	864,629
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