STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Aug 201843.0043.1241.8042.5442.542,410,708
14 Aug 201843.9044.0143.4043.6043.602,375,100
13 Aug 201843.7744.1143.4343.6843.681,789,300
10 Aug 201843.6544.5243.0543.6143.612,817,100
09 Aug 201844.8744.8744.0944.3044.301,236,400
08 Aug 201845.0245.2244.4344.9144.911,302,000
07 Aug 201844.8145.6344.6845.1145.111,928,700
06 Aug 201844.1344.6243.9344.3744.371,519,200
03 Aug 201844.7444.7943.7644.2444.242,211,700
02 Aug 201845.1945.4744.4844.6244.622,318,200
01 Aug 201847.2147.6445.7445.8245.821,616,500
31 Jul 201847.6547.9846.5847.0947.092,402,600
30 Jul 201848.2548.6447.4447.5647.561,711,500
27 Jul 201848.7348.8547.9047.9947.991,209,400
26 Jul 201849.1849.5547.0548.4348.432,917,800
25 Jul 201849.1649.6448.9549.6049.602,201,200
24 Jul 201849.0649.7047.2049.1249.123,112,800
23 Jul 201847.2948.0347.0647.7947.792,027,500
20 Jul 201846.5447.1446.3346.9646.961,337,500
19 Jul 201847.7347.7346.6246.6646.661,764,800
18 Jul 201847.1148.0047.0747.9147.911,064,100
17 Jul 201846.7847.3746.5546.8046.801,341,700
16 Jul 201847.1047.6446.7246.8546.851,246,800
13 Jul 201846.7847.4546.6947.2747.271,036,900
12 Jul 201847.2147.3046.4946.8046.801,096,100
11 Jul 201846.7947.0146.2246.7446.741,440,100
10 Jul 201847.0647.7046.7747.4147.411,489,000
09 Jul 201846.4846.8846.2546.8146.81981,100
06 Jul 201846.3146.7845.6546.3946.391,376,700
05 Jul 201845.9846.7545.6646.6946.691,762,600
03 Jul 201846.4046.6645.0945.2245.22951,900
02 Jul 201845.9246.4145.4846.1646.161,398,800
29 Jun 201846.1946.7245.9145.9545.951,494,700
28 Jun 201845.5546.0744.7645.8945.891,382,300
28 Jun 20180.188 Dividend
27 Jun 201847.1347.1545.6945.7445.551,205,600
26 Jun 201846.6547.1345.8846.9046.712,793,100
25 Jun 201847.6647.9045.5346.5246.333,073,800
22 Jun 201846.9148.0346.9147.9047.703,335,800
21 Jun 201846.9746.9746.1046.5146.321,605,700
20 Jun 201846.7047.0746.0246.9546.761,412,600
19 Jun 201846.7646.7845.3346.4846.293,031,700
18 Jun 201846.4247.8846.3947.4847.283,042,200
15 Jun 201849.4549.5946.2346.7646.577,536,000
14 Jun 201849.1849.3348.2249.0148.812,863,600
13 Jun 201849.8649.9149.1249.1848.982,136,000
12 Jun 201850.2850.6749.4749.7849.582,021,500
11 Jun 201850.9051.3250.1250.1749.961,632,500
08 Jun 201850.2850.8049.8950.7450.531,175,700
07 Jun 201850.7551.0850.0650.2750.062,261,500
06 Jun 201850.2250.7749.6650.7650.551,794,600
05 Jun 201849.5850.3449.2450.1349.921,937,300
04 Jun 201850.3650.8049.5049.8049.602,049,600
01 Jun 201850.1350.7449.8449.9749.762,002,600
31 May 201851.0051.6949.2049.4349.232,456,100
30 May 201849.1850.2749.1849.8949.681,677,200
29 May 201848.9349.6048.4548.6648.461,495,400
25 May 201849.6849.8549.0549.4449.241,596,400
24 May 201850.0350.3149.4849.7949.591,788,500
23 May 201850.1450.5849.4749.7749.571,714,300
22 May 201850.7651.3550.3550.4250.211,316,800
21 May 201851.0051.0050.0350.4650.251,826,700
18 May 201851.1651.4550.6350.8650.652,257,400
17 May 201851.2052.1051.0151.3851.172,329,900
16 May 201849.2351.7049.2350.9450.733,190,600
15 May 201848.2049.5247.8049.4549.252,732,200
14 May 201848.5048.7348.1448.5648.361,158,100
11 May 201848.0748.8347.7848.2348.032,104,800
10 May 201846.9548.3546.8447.7847.582,259,800
09 May 201846.7547.1446.5346.9246.731,468,400
08 May 201846.3846.8746.1446.5046.311,260,000
07 May 201846.2246.5445.9546.4046.211,120,900
04 May 201844.5146.5244.0046.1845.991,722,800
03 May 201844.5945.4144.4144.7244.541,693,400
02 May 201844.3645.2944.3644.7044.522,099,300
01 May 201844.6244.6243.1944.1243.943,009,300
30 Apr 201845.5945.9844.4644.8144.632,136,200
27 Apr 201846.8946.9245.0045.5745.383,000,700
26 Apr 201846.5447.1745.7747.0946.901,796,300
25 Apr 201845.6346.9345.2946.3546.161,813,100
24 Apr 201846.1947.0445.0645.7445.552,569,500
23 Apr 201846.4146.8345.5645.7345.542,042,200
20 Apr 201847.3447.3445.7846.6846.492,167,500
19 Apr 201846.0047.5945.4447.1546.963,937,700
18 Apr 201846.8748.2346.8547.3047.113,693,200
17 Apr 201845.5946.5345.3346.3446.152,051,200
16 Apr 201844.9045.1444.4845.0044.821,429,700
13 Apr 201845.1445.7044.2544.5844.402,185,600
12 Apr 201844.3945.2544.1645.0944.901,741,100
11 Apr 201845.0045.3243.7943.9643.782,569,500
10 Apr 201844.7545.3144.2045.1544.962,113,700
09 Apr 201843.7544.3543.5443.6843.502,160,700
06 Apr 201844.7645.1542.9443.4843.302,517,300
05 Apr 201844.7145.8844.7145.5445.352,034,100
04 Apr 201843.1844.5442.8644.4444.262,272,600
03 Apr 201843.3244.2743.3244.0643.882,059,300
02 Apr 201844.0644.2442.6442.8442.662,028,100
29 Mar 201843.1444.5142.8144.2244.042,305,000
28 Mar 201843.0043.0542.1142.7042.521,632,600
28 Mar 20180.1875 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...