Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.712 8.095 7.563 7.918 4,863,110 +0.13(+1.64%)
Dec 30, 2008 7.299 7.790 7.299 7.790 3,731,876 +0.44(+5.97%)
Dec 29, 2008 7.556 7.779 7.259 7.351 4,394,605 -0.30(-3.89%)
Dec 26, 2008 7.528 7.691 7.337 7.648 2,199,365 +0.15(+1.98%)
Dec 24, 2008 7.549 7.592 7.238 7.500 1,895,720 +0.01(+0.19%)
Dec 23, 2008 7.415 7.578 7.238 7.486 7,788,867 +0.15(+2.03%)
Dec 22, 2008 8.293 8.565 7.054 7.337 11,114,857 -0.96(-11.60%)
Dec 19, 2008 8.647 8.767 8.194 8.300 14,129,872 -0.18(-2.09%)
Dec 18, 2008 9.355 9.483 8.371 8.477 14,880,596 -0.58(-6.41%)
Dec 17, 2008 8.165 9.384 8.003 9.058 16,274,218 +0.76(+9.13%)
Dec 16, 2008 7.748 8.321 7.578 8.300 12,574,988 +0.64(+8.42%)
Dec 15, 2008 8.066 8.576 7.581 7.656 14,060,532 -0.30(-3.83%)
Dec 12, 2008 6.848 8.173 6.728 7.960 13,399,705 +0.33(+4.36%)
Dec 11, 2008 7.953 8.420 7.471 7.627 22,763,932 -0.41(-5.11%)
Dec 10, 2008 7.301 8.095 7.151 8.038 18,024,034 +1.06(+15.11%)
Dec 09, 2008 6.820 7.677 6.699 6.983 15,318,256 -0.11(-1.50%)
Dec 08, 2008 6.381 7.202 6.374 7.089 18,403,992 +1.32(+22.82%)
Dec 05, 2008 4.936 5.800 4.922 5.772 12,222,053 +0.66(+12.88%)
Dec 04, 2008 4.922 5.411 4.787 5.113 11,760,952 +0.08(+1.55%)
Dec 03, 2008 4.766 5.064 4.632 5.035 9,220,718 +0.00(+0.00%)
Dec 02, 2008 4.957 5.163 4.794 5.035 11,654,032 +0.21(+4.41%)
Dec 01, 2008 5.524 5.666 4.818 4.823 6,552,905 -1.03(-17.55%)
Nov 28, 2008 5.708 5.857 5.630 5.850 2,806,998 -0.02(-0.36%)
Nov 26, 2008 5.071 5.871 5.049 5.871 7,785,286 +0.57(+10.83%)
Nov 25, 2008 4.950 5.467 4.745 5.297 18,506,678 +0.54(+11.31%)
Nov 24, 2008 4.479 4.887 4.455 4.759 9,883,053 +0.44(+10.16%)
Nov 21, 2008 4.044 4.334 3.782 4.320 12,758,984 +0.62(+16.63%)
Nov 20, 2008 4.426 4.462 3.668 3.704 14,377,258 -0.77(-17.25%)
Nov 19, 2008 5.158 5.241 4.476 4.476 8,731,194 -0.68(-13.19%)
Nov 18, 2008 5.531 5.666 4.979 5.156 8,406,355 -0.28(-5.08%)
Nov 17, 2008 5.559 5.729 5.290 5.432 8,122,532 -0.32(-5.54%)
Nov 14, 2008 6.041 6.310 5.630 5.750 10,332,693 -0.54(-8.56%)
Nov 13, 2008 5.559 6.310 5.177 6.289 11,293,035 +0.87(+16.08%)
Nov 12, 2008 6.310 6.374 5.411 5.418 11,657,645 -1.06(-16.30%)
Nov 11, 2008 6.480 6.749 6.197 6.473 6,009,340 -0.20(-2.97%)
Nov 10, 2008 7.309 7.464 6.551 6.671 5,379,319 -0.07(-1.05%)
Nov 07, 2008 6.749 6.997 6.466 6.742 7,916,892 +0.10(+1.49%)
Nov 06, 2008 7.202 7.294 6.636 6.643 11,043,218 -0.69(-9.46%)
Nov 05, 2008 8.541 8.619 7.280 7.337 12,607,540 -1.48(-16.79%)
Nov 04, 2008 8.350 9.093 8.257 8.817 14,274,420 +0.64(+7.89%)
Nov 03, 2008 8.335 8.527 7.939 8.173 10,163,741 -0.27(-3.19%)
Oct 31, 2008 8.243 8.520 7.741 8.442 18,227,066 -0.01(-0.17%)
Oct 30, 2008 8.420 8.654 7.677 8.456 13,462,105 +0.56(+7.09%)
Oct 29, 2008 7.046 8.194 6.926 7.896 17,333,360 +0.76(+10.72%)
Oct 28, 2008 6.685 7.146 5.956 7.131 15,101,307 +0.84(+13.40%)
Oct 27, 2008 6.947 7.287 6.289 6.289 11,125,798 -0.50(-7.40%)
Oct 24, 2008 5.899 7.216 5.843 6.792 15,473,011 +0.13(+1.91%)
Oct 23, 2008 6.685 7.068 6.154 6.664 17,868,378 -0.04(-0.53%)
Oct 22, 2008 7.309 7.401 6.331 6.699 16,961,752 -0.91(-11.92%)
Oct 21, 2008 6.954 8.194 6.827 7.606 26,887,360 +0.39(+5.40%)
Oct 20, 2008 6.522 7.224 6.310 7.216 18,584,146 +1.02(+16.46%)
Oct 17, 2008 6.034 6.990 5.843 6.197 18,199,124 -0.17(-2.67%)
Oct 16, 2008 5.630 6.565 5.453 6.367 29,213,952 +1.18(+22.65%)
Oct 15, 2008 6.296 6.303 5.141 5.191 11,334,063 -1.15(-18.10%)
Oct 14, 2008 7.089 7.202 6.161 6.338 21,571,742 -0.30(-4.58%)
Oct 13, 2008 6.232 6.714 5.708 6.643 13,245,090 +1.18(+21.50%)
Oct 10, 2008 5.581 6.190 4.858 5.467 21,547,974 -0.54(-8.96%)
Oct 09, 2008 6.834 7.075 5.878 6.005 16,918,484 -0.73(-10.83%)
Oct 08, 2008 6.657 7.386 6.041 6.735 24,173,746 -0.13(-1.96%)
Oct 07, 2008 8.144 8.265 6.827 6.869 14,973,916 -0.99(-12.61%)
Oct 06, 2008 7.613 8.038 6.795 7.861 20,985,118 -0.72(-8.42%)
Oct 03, 2008 9.206 9.695 8.463 8.583 19,580,886 -0.63(-6.84%)
Oct 02, 2008 11.17 11.17 9.206 9.214 14,546,858 -2.06(-18.28%)
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.