STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 201935.1835.3534.0734.8234.822,262,400
22 Jan 201934.0235.4333.0734.9134.914,664,100
18 Jan 201934.0034.5633.5934.3034.302,810,000
17 Jan 201933.3134.0533.0633.6233.622,590,200
16 Jan 201932.9133.5532.6433.3533.351,824,500
15 Jan 201933.0933.2832.4432.7732.771,222,900
14 Jan 201933.2033.4832.8833.0233.021,235,700
11 Jan 201933.1733.5932.8433.4933.491,462,500
10 Jan 201932.7333.4532.6133.4033.401,868,300
09 Jan 201933.2533.5232.1933.1033.102,490,400
08 Jan 201932.8933.4032.4932.9332.933,829,200
07 Jan 201931.8032.4831.5031.8731.873,250,100
04 Jan 201930.6531.7030.6531.5431.542,256,500
03 Jan 201930.2330.6029.6929.9629.961,762,000
02 Jan 201929.1630.6129.1630.4530.452,086,800
31 Dec 201829.8630.1329.4230.0430.041,885,900
28 Dec 201829.8430.4029.6929.8729.871,705,500
28 Dec 20180.188 Dividend
27 Dec 201829.4929.9728.9129.9629.774,865,700
26 Dec 201829.1730.1729.0030.1229.934,391,200
24 Dec 201829.7530.1529.0429.0528.87887,800
21 Dec 201830.1130.8929.9830.1229.934,023,800
20 Dec 201830.9231.3929.7130.0929.903,707,800
19 Dec 201831.9332.5130.6230.9730.784,201,100
18 Dec 201831.2932.2531.2931.8831.683,977,900
17 Dec 201832.2032.6331.1931.3931.192,736,000
14 Dec 201831.8733.2331.5732.2032.002,989,500
13 Dec 201831.9532.8831.9532.3832.182,271,100
12 Dec 201831.7332.5831.4932.0031.803,998,500
11 Dec 201832.2532.4331.2231.2631.063,156,900
10 Dec 201832.1832.2430.6231.8131.612,895,200
07 Dec 201833.3134.1532.2532.3132.114,614,100
06 Dec 201833.6434.1733.0133.1432.933,834,000
04 Dec 201835.5736.1634.6834.7234.502,887,500
03 Dec 201836.3636.7835.3835.6835.462,992,500
30 Nov 201834.7535.2834.3235.2034.982,748,700
29 Nov 201835.2135.4934.4634.9834.764,786,000
28 Nov 201833.8535.0533.3835.0534.836,274,100
27 Nov 201836.4036.6733.4033.6933.486,133,800
26 Nov 201837.5838.0536.9137.0036.772,405,400
23 Nov 201837.6838.2436.3437.4437.21716,600
21 Nov 201838.1838.8837.7938.4838.241,420,900
20 Nov 201838.9839.2737.5037.9637.722,106,400
19 Nov 201839.6339.9339.1039.7539.502,170,800
16 Nov 201839.7140.2439.6039.6939.441,311,100
15 Nov 201838.9940.2638.8940.0039.751,645,000
14 Nov 201840.5640.9939.1139.2438.991,502,000
13 Nov 201839.8640.8539.8340.2840.031,757,500
12 Nov 201840.1140.3839.2039.9139.661,920,300
09 Nov 201840.7541.0239.9840.2840.031,629,300
08 Nov 201841.4741.8640.9441.0740.811,152,600
07 Nov 201841.6642.0041.5241.6941.431,578,400
06 Nov 201840.8541.3040.8541.2340.971,351,800
05 Nov 201840.7441.3940.7440.8440.581,506,400
02 Nov 201840.7641.2940.1840.8640.602,168,600
01 Nov 201839.8840.8839.6440.4740.222,355,300
31 Oct 201839.4040.0739.0539.6039.352,799,300
30 Oct 201838.7039.3038.3539.0038.762,987,600
29 Oct 201838.9539.3438.3338.5938.352,693,800
26 Oct 201838.9239.1838.1238.3738.132,775,100
25 Oct 201838.9139.8338.8239.5639.312,882,800
24 Oct 201840.5440.7138.5238.5938.353,019,000
23 Oct 201840.5640.8639.9640.6840.424,479,600
22 Oct 201841.1741.8540.8641.5041.243,255,600
19 Oct 201841.4741.7540.4841.0340.773,153,700
18 Oct 201841.2541.9040.2541.3241.066,867,700
17 Oct 201840.4840.6939.7640.5540.304,284,100
16 Oct 201840.8841.0839.8340.2640.016,193,500
15 Oct 201841.6842.2240.5740.6740.415,138,900
12 Oct 201843.0043.5041.8942.3942.123,135,300
11 Oct 201843.3043.7842.3242.3342.063,504,100
10 Oct 201844.6644.8343.2443.3643.094,166,700
09 Oct 201845.1145.3044.7844.8344.552,003,800
08 Oct 201845.3545.3544.6845.1444.861,975,900
05 Oct 201845.4546.0244.8345.4145.132,652,600
04 Oct 201846.3246.5645.2545.7545.462,112,100
03 Oct 201846.2646.3345.8646.1845.892,573,700
02 Oct 201845.4546.1745.1946.0145.722,558,400
01 Oct 201845.5246.1345.1245.6945.401,812,000
28 Sep 201845.5345.8745.1945.1944.913,001,000
27 Sep 201845.6645.8445.1545.5345.241,783,500
27 Sep 20180.188 Dividend
26 Sep 201845.9246.1045.5045.5845.112,422,300
25 Sep 201845.8146.3745.5146.0045.521,896,400
24 Sep 201845.7346.7945.3945.4544.982,402,600
21 Sep 201846.3846.5245.1645.6045.137,007,100
20 Sep 201847.7448.1745.9146.3545.873,518,500
19 Sep 201847.2348.0647.1347.2046.711,952,100
18 Sep 201847.2747.8746.8446.9146.421,650,200
17 Sep 201846.9647.6946.9647.2146.721,333,000
14 Sep 201846.5347.0546.1646.8246.331,632,400
13 Sep 201847.4947.7246.8747.0546.561,231,200
12 Sep 201846.1947.3646.1947.0746.581,110,300
11 Sep 201845.6546.4445.0146.1945.711,540,000
10 Sep 201846.8747.0246.1246.1945.711,143,000
07 Sep 201847.2547.5046.3046.7146.231,916,300
06 Sep 201846.8147.5946.7347.3646.872,196,000
05 Sep 201845.4646.8645.3946.8046.312,174,500
04 Sep 201845.3546.3044.8545.5545.082,070,600
31 Aug 201845.4546.0445.1445.7345.261,669,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...