STLD - Steel Dynamics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 201849.6849.8549.0549.4449.44959,900
24 May 201850.0350.3149.4849.7949.791,926,900
23 May 201850.1450.5849.4749.7749.771,714,300
22 May 201850.7651.3550.3550.4250.421,316,800
21 May 201851.0051.0050.0350.4650.461,826,700
18 May 201851.1651.4550.6350.8650.862,257,400
17 May 201851.2052.1051.0151.3851.382,329,900
16 May 201849.2351.7049.2350.9450.943,190,600
15 May 201848.2049.5247.8049.4549.452,732,200
14 May 201848.5048.7348.1448.5648.561,158,100
11 May 201848.0748.8347.7848.2348.232,104,800
10 May 201846.9548.3546.8447.7847.782,259,800
09 May 201846.7547.1446.5346.9246.921,468,400
08 May 201846.3846.8746.1446.5046.501,260,000
07 May 201846.2246.5445.9546.4046.401,120,900
04 May 201844.5146.5244.0046.1846.181,722,800
03 May 201844.5945.4144.4144.7244.721,693,400
02 May 201844.3645.2944.3644.7044.702,099,300
01 May 201844.6244.6243.1944.1244.123,009,300
30 Apr 201845.5945.9844.4644.8144.812,136,200
27 Apr 201846.8946.9245.0045.5745.573,000,700
26 Apr 201846.5447.1745.7747.0947.091,796,300
25 Apr 201845.6346.9345.2946.3546.351,813,100
24 Apr 201846.1947.0445.0645.7445.742,569,500
23 Apr 201846.4146.8345.5645.7345.732,042,200
20 Apr 201847.3447.3445.7846.6846.682,167,500
19 Apr 201846.0047.5945.4447.1547.153,937,700
18 Apr 201846.8748.2346.8547.3047.303,693,200
17 Apr 201845.5946.5345.3346.3446.342,051,200
16 Apr 201844.9045.1444.4845.0045.001,429,700
13 Apr 201845.1445.7044.2544.5844.582,185,600
12 Apr 201844.3945.2544.1645.0945.091,741,100
11 Apr 201845.0045.3243.7943.9643.962,569,500
10 Apr 201844.7545.3144.2045.1545.152,113,700
09 Apr 201843.7544.3543.5443.6843.682,160,700
06 Apr 201844.7645.1542.9443.4843.482,517,300
05 Apr 201844.7145.8844.7145.5445.542,034,100
04 Apr 201843.1844.5442.8644.4444.442,272,600
03 Apr 201843.3244.2743.3244.0644.062,059,300
02 Apr 201844.0644.2442.6442.8442.842,028,100
29 Mar 201843.1444.5142.8144.2244.222,305,000
28 Mar 201843.0043.0542.1142.7042.701,632,600
28 Mar 20180.1875 Dividend
27 Mar 201844.0744.4342.7143.0342.842,588,700
26 Mar 201843.0943.7242.5243.5443.352,126,700
23 Mar 201843.0043.7242.2142.3342.152,783,600
22 Mar 201845.9345.9642.8842.9242.732,911,000
21 Mar 201845.6246.6745.3146.4046.201,467,800
20 Mar 201846.0146.2745.2045.4345.232,056,800
19 Mar 201846.5346.7845.1845.6945.492,382,100
16 Mar 201846.6447.1445.5246.9546.753,159,200
15 Mar 201847.1047.5246.0646.4346.232,889,500
14 Mar 201847.6948.0546.8847.0746.862,575,600
13 Mar 201846.5347.3746.3247.2447.035,238,100
12 Mar 201846.5347.3746.3246.9846.782,421,700
09 Mar 201846.8247.2145.3646.3446.142,434,900
08 Mar 201847.5047.5045.5246.0045.802,804,200
07 Mar 201847.0848.1146.8947.3347.122,994,200
06 Mar 201847.4847.7646.3046.9746.775,227,000
05 Mar 201848.0648.6747.2747.3147.102,616,200
02 Mar 201847.8948.5247.1148.3348.123,318,500
01 Mar 201847.6848.5946.6148.1047.894,357,300
28 Feb 201847.6648.0746.2346.2546.052,988,900
27 Feb 201847.8948.3147.3647.5147.302,815,000
26 Feb 201848.3548.9947.1648.0247.813,547,100
23 Feb 201849.3449.3447.2347.4747.262,299,400
22 Feb 201848.7348.7647.8748.0047.791,657,100
21 Feb 201848.9349.4148.0948.1447.932,541,300
20 Feb 201848.8050.7048.5148.8648.653,803,600
16 Feb 201847.1449.6746.5649.4049.186,323,600
15 Feb 201847.0847.3345.9247.1446.932,306,400
14 Feb 201844.3146.8844.1846.7946.592,773,100
13 Feb 201844.3045.5144.0444.8644.662,869,100
12 Feb 201843.7945.0843.7044.7244.531,406,000
09 Feb 201843.3543.8641.9343.5743.382,681,300
08 Feb 201844.1644.3242.7542.7842.592,755,600
07 Feb 201843.9544.8743.7544.3644.173,056,800
06 Feb 201842.3644.5841.1344.2944.102,292,100
05 Feb 201843.5645.4842.8943.2343.043,043,800
02 Feb 201844.9645.0143.7044.1543.962,213,300
01 Feb 201845.1446.1045.1045.5645.362,015,700
31 Jan 201846.8247.3545.1145.4045.202,848,900
30 Jan 201846.7947.5445.9146.7846.582,293,000
29 Jan 201847.4448.2847.1647.3247.112,056,200
26 Jan 201846.4648.1446.0747.4947.283,410,800
25 Jan 201847.2447.4046.1246.3546.153,512,100
24 Jan 201846.8547.0746.1546.9646.763,296,400
23 Jan 201847.3647.6445.6046.3646.164,104,900
22 Jan 201846.3046.7045.6846.5746.372,533,700
19 Jan 201846.2746.5045.5746.4246.222,122,200
18 Jan 201846.4546.7045.7546.2646.061,673,600
17 Jan 201846.5347.0746.1746.7846.581,464,400
16 Jan 201847.2047.8546.0646.4846.281,679,200
12 Jan 201847.3747.3946.6547.0146.811,887,200
11 Jan 201846.3347.1846.0847.1246.911,838,400
10 Jan 201844.4746.1144.3646.0545.851,709,500
09 Jan 201845.9146.1845.0545.1144.913,128,200
08 Jan 201845.8846.1245.6245.9745.771,926,400
05 Jan 201846.1446.1545.4245.6045.402,236,400
04 Jan 201845.8046.3245.5045.9545.751,959,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...