Steel Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	224.16	228.19	222.46	227.46	227.46	3.29%	1,725,749
Apr 21, 2026	211.99	225.84	211.13	220.21	220.21	5.19%	2,443,099
Apr 20, 2026	200.97	211.75	199.91	209.35	209.35	4.51%	2,142,941
Apr 17, 2026	196.05	202.59	196.02	200.32	200.32	2.33%	1,205,854
Apr 16, 2026	194.11	197.75	194.11	195.75	195.75	0.84%	782,923
Apr 15, 2026	194.13	195.78	191.15	194.11	194.11	-0.61%	1,123,831
Apr 14, 2026	195.31	197.83	194.52	195.30	195.30	-0.09%	962,020
Apr 13, 2026	189.38	195.55	189.31	195.47	195.47	2.57%	924,263
Apr 10, 2026	192.55	194.59	190.33	190.57	190.57	0.30%	817,478
Apr 9, 2026	186.71	190.32	186.38	190.00	190.00	1.30%	898,406
Apr 8, 2026	184.13	187.84	183.65	187.56	187.56	5.85%	802,039
Apr 7, 2026	175.96	179.27	174.84	177.19	177.19	0.37%	1,035,663
Apr 6, 2026	178.64	180.75	174.22	176.53	176.53	-2.04%	676,984
Apr 2, 2026	179.27	184.25	177.80	180.20	180.20	-1.45%	936,923
Apr 1, 2026	181.97	184.94	181.20	182.85	182.85	1.58%	1,033,225
Mar 31, 2026	173.00	180.48	171.36	180.00	180.00	4.79%	1,647,353
Mar 30, 2026	172.64	175.51	171.06	171.78	171.25	0.47%	919,076
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
Mar 3, 2026	196.02	197.52	187.99	197.45	196.84	-2.01%	1,057,724
Mar 2, 2026	193.14	201.76	190.38	201.51	200.89	4.34%	1,412,981
Feb 27, 2026	191.14	193.22	188.05	193.13	192.53	0.32%	1,321,023
Feb 26, 2026	191.15	193.08	188.50	192.52	191.93	0.52%	804,099
Feb 25, 2026	193.47	193.93	190.34	191.53	190.94	0.35%	1,219,232
Feb 24, 2026	195.94	196.15	190.70	190.87	190.28	-2.62%	1,142,587
Feb 23, 2026	193.39	196.35	190.33	196.01	195.41	1.35%	1,221,613
Feb 20, 2026	190.70	193.43	187.06	193.39	192.79	1.47%	1,318,755
Feb 19, 2026	190.52	193.56	189.71	190.58	189.99	-1.12%	990,437
Feb 18, 2026	194.06	195.66	190.01	192.74	192.15	0.43%	1,137,524
Feb 17, 2026	190.80	192.55	186.71	191.92	191.33	0.13%	1,119,925
Feb 13, 2026	189.00	194.28	185.00	191.68	191.09	-3.92%	2,643,679
Feb 12, 2026	205.64	207.98	195.10	199.51	198.89	-3.05%	1,481,951
Feb 11, 2026	205.02	208.47	203.81	205.78	205.15	2.32%	1,232,709
Feb 10, 2026	202.58	203.48	198.46	201.12	200.50	-0.80%	918,497