Skip to main content

Steel Dynamics Inc (NQ: STLD )

133.93 -1.02 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 118.10 118.30 116.95 117.36 774,561 -0.97(-0.82%)
Dec 28, 2023 119.66 119.91 117.98 118.33 577,943 -1.39(-1.16%)
Dec 27, 2023 120.16 121.03 119.52 119.72 759,325 -0.35(-0.29%)
Dec 26, 2023 120.86 121.27 120.02 120.06 350,847 -0.58(-0.48%)
Dec 22, 2023 119.43 121.14 118.95 120.65 686,068 +1.63(+1.37%)
Dec 21, 2023 119.73 120.25 118.84 119.01 752,942 -0.08(-0.07%)
Dec 20, 2023 120.97 122.71 119.00 119.09 876,420 -3.02(-2.47%)
Dec 19, 2023 121.17 122.61 119.96 122.11 1,477,748 +1.18(+0.97%)
Dec 18, 2023 127.24 127.31 120.67 120.93 2,190,803 -2.37(-1.92%)
Dec 15, 2023 119.02 126.51 118.02 123.30 6,078,133 +5.34(+4.52%)
Dec 14, 2023 114.86 118.15 114.76 117.96 2,287,585 +3.73(+3.27%)
Dec 13, 2023 112.87 115.30 110.54 114.23 1,641,282 +1.55(+1.38%)
Dec 12, 2023 113.87 113.87 110.83 112.68 1,229,043 -0.97(-0.85%)
Dec 11, 2023 110.97 113.82 110.70 113.65 1,396,688 +1.59(+1.42%)
Dec 08, 2023 112.93 114.44 111.97 112.05 981,230 -1.24(-1.09%)
Dec 07, 2023 112.57 113.34 111.23 113.29 1,361,101 +0.72(+0.64%)
Dec 06, 2023 114.89 116.80 112.50 112.57 1,350,315 -2.90(-2.51%)
Dec 05, 2023 117.09 117.29 114.30 115.47 1,388,957 -2.14(-1.82%)
Dec 04, 2023 116.86 119.12 116.35 117.61 1,233,517 -0.97(-0.82%)
Dec 01, 2023 118.83 119.42 117.72 118.58 1,208,543 +0.61(+0.52%)
Nov 30, 2023 114.72 118.38 114.24 117.96 3,315,671 +3.61(+3.15%)
Nov 29, 2023 113.19 114.43 112.38 114.36 945,759 +1.25(+1.10%)
Nov 28, 2023 113.92 115.45 112.77 113.11 1,258,168 -1.01(-0.89%)
Nov 27, 2023 110.88 114.33 110.78 114.12 1,225,442 +3.71(+3.36%)
Nov 24, 2023 111.49 111.86 110.05 110.41 414,971 -1.19(-1.06%)
Nov 22, 2023 111.48 111.95 110.64 111.60 640,166 +0.04(+0.04%)
Nov 21, 2023 110.60 112.45 110.42 111.56 943,673 +0.79(+0.72%)
Nov 20, 2023 110.33 111.54 110.19 110.77 874,553 +0.92(+0.84%)
Nov 17, 2023 109.17 110.99 109.17 109.84 1,056,417 +1.04(+0.96%)
Nov 16, 2023 109.55 110.04 107.13 108.80 849,692 -1.37(-1.24%)
Nov 15, 2023 110.08 110.83 109.75 110.17 847,895 +0.51(+0.46%)
Nov 14, 2023 107.80 110.10 107.11 109.67 1,340,955 +3.28(+3.08%)
Nov 13, 2023 107.60 107.95 106.32 106.39 1,393,974 -1.56(-1.45%)
Nov 10, 2023 108.30 108.81 107.06 107.95 1,068,957 +0.32(+0.29%)
Nov 09, 2023 108.92 109.34 107.20 107.64 901,635 -0.47(-0.43%)
Nov 08, 2023 109.37 109.64 107.73 108.10 1,179,888 -1.07(-0.98%)
Nov 07, 2023 110.33 110.33 108.38 109.17 1,216,241 -1.54(-1.40%)
Nov 06, 2023 111.73 112.40 110.32 110.72 960,468 -0.06(-0.05%)
Nov 03, 2023 112.70 113.06 110.74 110.78 1,157,701 +0.33(+0.30%)
Nov 02, 2023 108.92 110.78 108.77 110.45 1,164,227 +2.49(+2.31%)
Nov 01, 2023 106.00 108.28 104.60 107.95 1,568,542 +2.49(+2.36%)
Oct 31, 2023 103.82 106.01 103.06 105.47 1,697,509 +1.90(+1.84%)
Oct 30, 2023 103.72 104.25 101.86 103.57 1,336,917 +0.48(+0.46%)
Oct 27, 2023 101.83 103.53 100.67 103.09 1,503,537 +1.73(+1.71%)
Oct 26, 2023 99.22 102.84 99.22 101.36 1,657,350 +2.50(+2.52%)
Oct 25, 2023 100.38 100.70 98.04 98.86 1,168,731 -1.76(-1.75%)
Oct 24, 2023 98.59 101.59 97.77 100.62 2,324,995 +2.84(+2.91%)
Oct 23, 2023 97.64 100.12 97.36 97.78 1,379,523 -0.20(-0.20%)
Oct 20, 2023 97.80 100.91 97.61 97.98 2,027,656 -0.25(-0.25%)
Oct 19, 2023 103.78 107.14 97.29 98.23 3,634,284 -4.17(-4.07%)
Oct 18, 2023 104.23 104.44 101.92 102.40 1,288,490 -3.34(-3.16%)
Oct 17, 2023 102.59 106.19 102.50 105.73 1,059,917 +2.04(+1.97%)
Oct 16, 2023 106.27 106.07 103.50 103.69 1,007,447 -1.18(-1.12%)
Oct 13, 2023 104.47 106.02 103.85 104.87 911,137 +0.09(+0.08%)
Oct 12, 2023 108.25 108.44 103.66 104.78 1,286,006 -4.62(-4.23%)
Oct 11, 2023 108.69 110.04 108.08 109.41 921,551 +0.72(+0.66%)
Oct 10, 2023 108.13 110.34 108.13 108.69 1,065,647 +1.02(+0.95%)
Oct 09, 2023 106.82 108.19 105.19 107.67 815,083 +0.48(+0.44%)
Oct 06, 2023 106.77 108.26 105.54 107.19 1,122,587 +1.27(+1.20%)
Oct 05, 2023 104.69 106.52 104.47 105.92 1,090,842 +0.41(+0.38%)
Oct 04, 2023 105.02 107.04 104.48 105.52 1,230,572 +0.35(+0.33%)
Oct 03, 2023 104.43 105.81 103.81 105.17 1,232,689 -0.10(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.