STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 201841.4741.7540.4841.0341.033,153,700
18 Oct 201841.2541.9040.2541.3241.326,867,700
17 Oct 201840.4840.6939.7640.5540.554,284,100
16 Oct 201840.8841.0839.8340.2640.266,193,500
15 Oct 201841.6842.2240.5740.6740.675,138,900
12 Oct 201843.0043.5041.8942.3942.393,135,300
11 Oct 201843.3043.7842.3242.3342.333,504,100
10 Oct 201844.6644.8343.2443.3643.364,166,700
09 Oct 201845.1145.3044.7844.8344.832,003,800
08 Oct 201845.3545.3544.6845.1445.141,975,900
05 Oct 201845.4546.0244.8345.4145.412,652,600
04 Oct 201846.3246.5645.2545.7545.752,112,100
03 Oct 201846.2646.3345.8646.1846.182,573,700
02 Oct 201845.4546.1745.1946.0146.012,558,400
01 Oct 201845.5246.1345.1245.6945.691,812,000
28 Sep 201845.5345.8745.1945.1945.193,001,000
27 Sep 201845.6645.8445.1545.5345.531,783,500
27 Sep 20180.188 Dividend
26 Sep 201845.9246.1045.5045.5845.392,422,300
25 Sep 201845.8146.3745.5146.0045.811,896,400
24 Sep 201845.7346.7945.3945.4545.262,402,600
21 Sep 201846.3846.5245.1645.6045.417,007,100
20 Sep 201847.7448.1745.9146.3546.163,518,500
19 Sep 201847.2348.0647.1347.2047.011,952,100
18 Sep 201847.2747.8746.8446.9146.721,650,200
17 Sep 201846.9647.6946.9647.2147.021,333,000
14 Sep 201846.5347.0546.1646.8246.631,632,400
13 Sep 201847.4947.7246.8747.0546.861,231,200
12 Sep 201846.1947.3646.1947.0746.881,110,300
11 Sep 201845.6546.4445.0146.1946.001,540,000
10 Sep 201846.8747.0246.1246.1946.001,143,000
07 Sep 201847.2547.5046.3046.7146.521,916,300
06 Sep 201846.8147.5946.7347.3647.162,196,000
05 Sep 201845.4646.8645.3946.8046.612,174,500
04 Sep 201845.3546.3044.8545.5545.362,070,600
31 Aug 201845.4546.0445.1445.7345.541,669,000
30 Aug 201845.9146.0545.1345.6345.441,082,600
29 Aug 201845.8746.5345.3746.3046.111,117,900
28 Aug 201846.1146.3845.4745.7945.601,391,300
27 Aug 201845.6946.1145.0345.9045.711,764,800
24 Aug 201844.4744.8044.3644.7544.57850,900
23 Aug 201845.1945.2944.0144.0743.891,773,000
22 Aug 201845.1645.5644.6545.2945.101,443,300
21 Aug 201844.8645.5444.8645.1044.912,075,200
20 Aug 201843.9745.0543.9744.8744.683,067,700
17 Aug 201843.2743.8942.2443.7343.551,564,100
16 Aug 201842.9643.7942.7643.3943.211,229,300
15 Aug 201843.0043.1241.8042.5442.362,521,300
14 Aug 201843.9044.0143.4043.6043.422,446,600
13 Aug 201843.7744.1143.4343.6843.501,789,300
10 Aug 201843.6544.5243.0543.6143.432,817,100
09 Aug 201844.8744.8744.0944.3044.121,236,400
08 Aug 201845.0245.2244.4344.9144.721,302,000
07 Aug 201844.8145.6344.6845.1144.921,928,700
06 Aug 201844.1344.6243.9344.3744.191,519,200
03 Aug 201844.7444.7943.7644.2444.062,211,700
02 Aug 201845.1945.4744.4844.6244.442,318,200
01 Aug 201847.2147.6445.7445.8245.631,616,500
31 Jul 201847.6547.9846.5847.0946.902,402,600
30 Jul 201848.2548.6447.4447.5647.361,711,500
27 Jul 201848.7348.8547.9047.9947.791,209,400
26 Jul 201849.1849.5547.0548.4348.232,917,800
25 Jul 201849.1649.6448.9549.6049.402,201,200
24 Jul 201849.0649.7047.2049.1248.923,112,800
23 Jul 201847.2948.0347.0647.7947.592,027,500
20 Jul 201846.5447.1446.3346.9646.771,337,500
19 Jul 201847.7347.7346.6246.6646.471,764,800
18 Jul 201847.1148.0047.0747.9147.711,064,100
17 Jul 201846.7847.3746.5546.8046.611,341,700
16 Jul 201847.1047.6446.7246.8546.661,246,800
13 Jul 201846.7847.4546.6947.2747.081,036,900
12 Jul 201847.2147.3046.4946.8046.611,096,100
11 Jul 201846.7947.0146.2246.7446.551,440,100
10 Jul 201847.0647.7046.7747.4147.211,489,000
09 Jul 201846.4846.8846.2546.8146.62981,100
06 Jul 201846.3146.7845.6546.3946.201,376,700
05 Jul 201845.9846.7545.6646.6946.501,762,600
03 Jul 201846.4046.6645.0945.2245.03951,900
02 Jul 201845.9246.4145.4846.1645.971,398,800
29 Jun 201846.1946.7245.9145.9545.761,494,700
28 Jun 201845.5546.0744.7645.8945.701,382,300
28 Jun 20180.1875 Dividend
27 Jun 201847.1347.1545.6945.7445.361,205,600
26 Jun 201846.6547.1345.8846.9046.522,793,100
25 Jun 201847.6647.9045.5346.5246.143,073,800
22 Jun 201846.9148.0346.9147.9047.513,335,800
21 Jun 201846.9746.9746.1046.5146.131,605,700
20 Jun 201846.7047.0746.0246.9546.561,412,600
19 Jun 201846.7646.7845.3346.4846.103,031,700
18 Jun 201846.4247.8846.3947.4847.093,042,200
15 Jun 201849.4549.5946.2346.7646.387,536,000
14 Jun 201849.1849.3348.2249.0148.612,863,600
13 Jun 201849.8649.9149.1249.1848.782,136,000
12 Jun 201850.2850.6749.4749.7849.372,021,500
11 Jun 201850.9051.3250.1250.1749.761,632,500
08 Jun 201850.2850.8049.8950.7450.321,175,700
07 Jun 201850.7551.0850.0650.2749.862,261,500
06 Jun 201850.2250.7749.6650.7650.341,794,600
05 Jun 201849.5850.3449.2450.1349.721,937,300
04 Jun 201850.3650.8049.5049.8049.392,049,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...