Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,764.91 +1,945.62 (+3.10%) CMC Crypto 200
1,381.60 +68.98 (+5.26%)
Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 136.48 | 137.98 | 135.93 | 136.26 | 136.26 | 374,509 |
| 18 Apr 2024 | 140.00 | 140.00 | 135.26 | 136.07 | 136.07 | 1,332,800 |
| 17 Apr 2024 | 142.18 | 142.18 | 138.70 | 138.93 | 138.93 | 997,300 |
| 16 Apr 2024 | 139.61 | 140.23 | 137.46 | 139.77 | 139.77 | 1,020,100 |
| 15 Apr 2024 | 142.29 | 143.04 | 140.75 | 140.97 | 140.97 | 975,800 |
| 12 Apr 2024 | 144.29 | 145.31 | 140.00 | 140.63 | 140.63 | 1,278,200 |
| 11 Apr 2024 | 144.53 | 145.62 | 142.50 | 144.23 | 144.23 | 1,024,400 |
| 10 Apr 2024 | 145.04 | 146.03 | 143.51 | 144.65 | 144.65 | 1,133,900 |
| 09 Apr 2024 | 148.88 | 149.62 | 144.51 | 146.73 | 146.73 | 823,000 |
| 08 Apr 2024 | 147.92 | 148.88 | 146.14 | 147.85 | 147.85 | 619,700 |
| 05 Apr 2024 | 146.15 | 147.66 | 145.63 | 147.27 | 147.27 | 638,500 |
| 04 Apr 2024 | 148.60 | 149.78 | 146.07 | 146.71 | 146.71 | 768,000 |
| 03 Apr 2024 | 147.76 | 150.50 | 147.37 | 147.73 | 147.73 | 902,800 |
| 02 Apr 2024 | 149.01 | 149.34 | 145.98 | 147.90 | 147.90 | 917,300 |
| 01 Apr 2024 | 149.00 | 151.34 | 148.05 | 149.26 | 149.26 | 873,800 |
| 28 Mar 2024 | 147.39 | 148.74 | 146.63 | 148.23 | 148.23 | 956,800 |
| 27 Mar 2024 | 146.22 | 147.14 | 144.81 | 146.99 | 146.99 | 992,200 |
| 27 Mar 2024 | 0.46 Dividend | |||||
| 26 Mar 2024 | 144.60 | 145.82 | 144.17 | 144.83 | 144.37 | 1,063,700 |
| 25 Mar 2024 | 145.52 | 148.34 | 144.06 | 144.15 | 143.69 | 985,300 |
| 22 Mar 2024 | 143.15 | 145.48 | 143.15 | 144.01 | 143.55 | 767,200 |
| 21 Mar 2024 | 143.80 | 144.41 | 141.26 | 143.86 | 143.40 | 961,700 |
| 20 Mar 2024 | 141.18 | 143.41 | 140.30 | 142.72 | 142.27 | 991,000 |
| 19 Mar 2024 | 140.00 | 141.26 | 139.73 | 140.88 | 140.43 | 1,229,500 |
| 18 Mar 2024 | 138.46 | 140.35 | 137.73 | 139.97 | 139.53 | 1,110,400 |
| 15 Mar 2024 | 132.30 | 138.95 | 131.62 | 137.90 | 137.46 | 3,864,100 |
| 14 Mar 2024 | 133.95 | 135.20 | 131.05 | 132.16 | 131.74 | 967,600 |
| 13 Mar 2024 | 131.66 | 134.54 | 131.60 | 133.95 | 133.52 | 1,155,400 |
| 12 Mar 2024 | 131.05 | 131.54 | 128.00 | 131.34 | 130.92 | 1,091,600 |
| 11 Mar 2024 | 130.25 | 130.42 | 127.23 | 129.92 | 129.51 | 810,100 |
| 08 Mar 2024 | 132.89 | 135.24 | 131.22 | 131.48 | 131.06 | 873,200 |
| 07 Mar 2024 | 130.92 | 133.32 | 130.92 | 132.41 | 131.99 | 703,600 |
| 06 Mar 2024 | 131.06 | 132.29 | 129.69 | 129.96 | 129.55 | 897,600 |
| 05 Mar 2024 | 129.15 | 130.45 | 127.14 | 128.50 | 128.09 | 1,120,500 |
| 04 Mar 2024 | 133.47 | 134.86 | 128.53 | 130.24 | 129.83 | 1,349,300 |
| 01 Mar 2024 | 134.28 | 137.70 | 132.36 | 133.71 | 133.29 | 1,508,200 |
| 29 Feb 2024 | 133.13 | 134.37 | 132.06 | 133.82 | 133.39 | 2,134,800 |
| 28 Feb 2024 | 131.61 | 133.16 | 130.82 | 132.49 | 132.07 | 1,174,600 |
| 27 Feb 2024 | 130.86 | 133.65 | 130.77 | 132.97 | 132.55 | 1,222,600 |
| 26 Feb 2024 | 127.60 | 131.22 | 127.02 | 131.07 | 130.65 | 998,300 |
| 23 Feb 2024 | 125.52 | 127.82 | 124.55 | 127.01 | 126.61 | 752,700 |
| 22 Feb 2024 | 121.92 | 125.05 | 121.92 | 124.78 | 124.38 | 797,600 |
| 21 Feb 2024 | 121.79 | 122.46 | 120.66 | 122.05 | 121.66 | 851,400 |
| 20 Feb 2024 | 121.74 | 123.63 | 120.95 | 122.61 | 122.22 | 1,014,200 |
| 16 Feb 2024 | 124.47 | 126.00 | 123.22 | 123.34 | 122.95 | 895,900 |
| 15 Feb 2024 | 120.04 | 124.35 | 120.04 | 124.11 | 123.72 | 1,319,200 |
| 14 Feb 2024 | 118.99 | 120.97 | 118.17 | 119.74 | 119.36 | 906,500 |
| 13 Feb 2024 | 121.61 | 122.15 | 117.43 | 118.37 | 117.99 | 1,245,700 |
| 12 Feb 2024 | 125.25 | 126.15 | 123.60 | 123.81 | 123.42 | 973,100 |
| 09 Feb 2024 | 125.00 | 125.66 | 124.21 | 124.99 | 124.59 | 1,153,400 |
| 08 Feb 2024 | 124.65 | 125.75 | 123.54 | 124.84 | 124.44 | 846,900 |
| 07 Feb 2024 | 120.22 | 125.48 | 120.15 | 124.56 | 124.16 | 1,466,500 |
| 06 Feb 2024 | 121.67 | 122.32 | 120.03 | 120.17 | 119.79 | 1,187,200 |
| 05 Feb 2024 | 118.81 | 121.84 | 118.11 | 121.49 | 121.10 | 1,277,300 |
| 02 Feb 2024 | 119.38 | 121.28 | 118.95 | 120.16 | 119.78 | 1,210,000 |
| 01 Feb 2024 | 121.93 | 122.85 | 118.57 | 119.79 | 119.41 | 1,470,100 |
| 31 Jan 2024 | 122.67 | 122.88 | 120.41 | 120.69 | 120.31 | 1,657,000 |
| 30 Jan 2024 | 115.79 | 122.88 | 115.76 | 122.45 | 122.06 | 1,620,300 |
| 29 Jan 2024 | 115.57 | 116.93 | 112.84 | 116.86 | 116.49 | 1,736,000 |
| 26 Jan 2024 | 116.37 | 117.93 | 115.34 | 116.00 | 115.63 | 996,100 |
| 25 Jan 2024 | 117.38 | 118.15 | 114.76 | 115.90 | 115.53 | 1,268,000 |
| 24 Jan 2024 | 110.08 | 118.56 | 110.00 | 116.54 | 116.17 | 2,578,200 |
| 23 Jan 2024 | 116.38 | 117.73 | 115.49 | 116.14 | 115.77 | 1,971,000 |
| 22 Jan 2024 | 112.20 | 115.55 | 112.20 | 115.43 | 115.06 | 1,967,400 |
| 19 Jan 2024 | 112.46 | 113.22 | 111.33 | 112.86 | 112.50 | 956,600 |
| 18 Jan 2024 | 112.81 | 113.89 | 111.55 | 112.69 | 112.33 | 1,007,400 |
| 17 Jan 2024 | 110.46 | 113.17 | 109.66 | 112.35 | 111.99 | 1,265,700 |
| 16 Jan 2024 | 112.93 | 113.38 | 111.50 | 111.60 | 111.25 | 1,144,500 |
| 12 Jan 2024 | 113.29 | 115.05 | 112.43 | 113.22 | 112.86 | 782,500 |
| 11 Jan 2024 | 112.75 | 113.68 | 111.07 | 113.12 | 112.76 | 1,115,000 |
| 10 Jan 2024 | 113.09 | 113.74 | 112.33 | 112.84 | 112.48 | 1,157,300 |
| 09 Jan 2024 | 116.49 | 116.49 | 112.76 | 113.01 | 112.65 | 1,325,000 |
| 08 Jan 2024 | 115.37 | 117.29 | 113.55 | 117.04 | 116.67 | 1,146,600 |
| 05 Jan 2024 | 115.93 | 117.97 | 115.37 | 116.22 | 115.85 | 1,484,900 |
| 04 Jan 2024 | 118.73 | 119.85 | 116.34 | 116.46 | 116.09 | 1,304,300 |
| 03 Jan 2024 | 117.86 | 121.41 | 116.43 | 119.11 | 118.73 | 1,234,200 |
| 02 Jan 2024 | 117.83 | 120.53 | 117.75 | 118.91 | 118.53 | 966,000 |
| 29 Dec 2023 | 118.85 | 119.05 | 117.69 | 118.10 | 117.72 | 769,600 |
| 28 Dec 2023 | 120.42 | 120.67 | 118.73 | 119.08 | 118.70 | 574,300 |
| 28 Dec 2023 | 0.425 Dividend | |||||
| 27 Dec 2023 | 121.35 | 122.23 | 120.70 | 120.90 | 120.09 | 751,900 |
| 26 Dec 2023 | 122.05 | 122.47 | 121.21 | 121.25 | 120.44 | 347,400 |
| 22 Dec 2023 | 120.61 | 122.33 | 120.13 | 121.84 | 121.03 | 679,400 |
| 21 Dec 2023 | 120.91 | 121.44 | 120.02 | 120.19 | 119.39 | 746,000 |
| 20 Dec 2023 | 122.17 | 123.93 | 120.18 | 120.27 | 119.47 | 868,300 |
| 19 Dec 2023 | 122.37 | 123.82 | 121.15 | 123.32 | 122.50 | 1,463,300 |
| 18 Dec 2023 | 128.50 | 128.57 | 121.86 | 122.13 | 121.31 | 2,169,700 |
| 15 Dec 2023 | 120.20 | 127.76 | 119.19 | 124.52 | 123.69 | 6,013,300 |
| 14 Dec 2023 | 115.99 | 119.32 | 115.89 | 119.13 | 118.33 | 2,265,700 |
| 13 Dec 2023 | 113.99 | 116.44 | 111.63 | 115.36 | 114.59 | 1,632,200 |
| 12 Dec 2023 | 115.00 | 115.00 | 111.93 | 113.79 | 113.03 | 1,217,000 |
| 11 Dec 2023 | 112.07 | 114.95 | 111.80 | 114.77 | 114.00 | 1,383,000 |
| 08 Dec 2023 | 114.05 | 115.57 | 113.08 | 113.16 | 112.40 | 971,600 |
| 07 Dec 2023 | 113.68 | 114.46 | 112.34 | 114.41 | 113.65 | 1,347,800 |
| 06 Dec 2023 | 116.03 | 117.96 | 113.61 | 113.68 | 112.92 | 1,337,100 |
| 05 Dec 2023 | 118.25 | 118.45 | 115.43 | 116.61 | 115.83 | 1,375,400 |
| 04 Dec 2023 | 118.02 | 120.30 | 117.50 | 118.77 | 117.98 | 1,221,400 |
| 01 Dec 2023 | 120.00 | 120.60 | 118.88 | 119.75 | 118.95 | 1,196,700 |
| 30 Nov 2023 | 115.85 | 119.55 | 115.37 | 119.13 | 118.33 | 3,283,200 |
| 29 Nov 2023 | 114.31 | 115.56 | 113.49 | 115.49 | 114.72 | 936,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.