Skip to main content

Steel Dynamics Inc (NQ: STLD )

131.50 -1.21 (-0.91%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 130.20 133.00 128.64 132.71 1,055,939 +0.80(+0.61%)
Jul 15, 2024 131.58 137.27 131.16 131.91 2,048,881 +2.69(+2.08%)
Jul 12, 2024 130.28 130.75 129.10 129.22 1,085,042 -0.55(-0.42%)
Jul 11, 2024 127.55 130.30 127.04 129.77 1,359,510 +2.49(+1.96%)
Jul 10, 2024 124.86 127.86 124.48 127.28 1,678,722 +3.03(+2.44%)
Jul 09, 2024 122.98 125.25 122.93 124.25 938,032 -0.02(-0.02%)
Jul 08, 2024 124.27 125.63 123.60 124.27 996,810 -0.15(-0.12%)
Jul 05, 2024 126.71 126.97 123.78 124.42 1,426,937 -2.71(-2.13%)
Jul 03, 2024 128.72 129.84 127.07 127.13 737,271 -1.17(-0.91%)
Jul 02, 2024 128.99 130.26 127.23 128.30 1,212,642 -0.85(-0.66%)
Jul 01, 2024 130.02 130.60 127.40 129.15 1,278,355 -0.35(-0.27%)
Jun 28, 2024 126.61 130.60 126.58 129.50 2,428,798 +4.91(+3.94%)
Jun 27, 2024 124.32 125.88 123.89 124.59 1,046,475 +0.27(+0.22%)
Jun 26, 2024 122.44 124.61 122.03 124.32 1,506,863 +1.19(+0.96%)
Jun 25, 2024 126.78 126.78 122.84 123.14 1,508,561 -2.74(-2.18%)
Jun 24, 2024 126.93 128.46 125.26 125.88 1,753,049 -1.83(-1.44%)
Jun 21, 2024 125.30 128.35 123.84 127.71 4,336,343 +2.49(+1.99%)
Jun 20, 2024 124.56 126.58 124.02 125.22 1,249,329 +0.68(+0.54%)
Jun 18, 2024 126.02 127.90 122.95 124.54 1,643,351 -1.54(-1.22%)
Jun 17, 2024 119.96 126.32 119.90 126.08 2,245,576 +5.84(+4.86%)
Jun 14, 2024 118.54 121.16 117.92 120.25 1,215,676 -0.73(-0.60%)
Jun 13, 2024 120.35 121.43 118.62 120.97 988,872 +0.64(+0.53%)
Jun 12, 2024 122.70 123.06 119.92 120.34 1,114,166 -0.75(-0.62%)
Jun 11, 2024 122.16 122.16 119.61 121.08 1,441,530 -2.13(-1.73%)
Jun 10, 2024 124.55 124.74 121.91 123.22 1,526,193 -1.84(-1.47%)
Jun 07, 2024 126.33 127.25 124.20 125.06 1,313,293 -2.82(-2.21%)
Jun 06, 2024 126.25 127.99 125.91 127.88 1,070,441 +1.19(+0.94%)
Jun 05, 2024 126.17 128.08 125.95 126.69 1,258,640 -0.08(-0.06%)
Jun 04, 2024 130.35 130.47 126.64 126.77 1,036,411 -5.35(-4.05%)
Jun 03, 2024 133.51 134.06 131.01 132.12 746,181 -1.26(-0.94%)
May 31, 2024 133.26 133.43 130.70 133.38 2,510,556 +0.37(+0.28%)
May 30, 2024 130.68 134.03 130.52 133.01 790,816 +1.76(+1.34%)
May 29, 2024 132.57 135.42 130.96 131.25 931,530 -2.54(-1.90%)
May 28, 2024 133.20 134.99 132.26 133.79 1,408,289 +0.94(+0.70%)
May 24, 2024 133.82 134.00 131.89 132.85 631,205 -0.23(-0.17%)
May 23, 2024 132.98 133.52 132.01 133.08 1,178,476 +0.84(+0.63%)
May 22, 2024 132.05 133.25 130.96 132.24 987,672 -1.61(-1.21%)
May 21, 2024 132.77 133.99 131.69 133.86 775,237 +1.27(+0.95%)
May 20, 2024 133.73 134.19 130.69 132.59 1,127,877 -0.85(-0.63%)
May 17, 2024 134.90 134.90 133.09 133.44 834,991 -1.02(-0.76%)
May 16, 2024 136.32 136.70 134.31 134.45 1,031,139 -1.97(-1.45%)
May 15, 2024 135.07 137.29 134.95 136.43 1,150,979 +1.85(+1.38%)
May 14, 2024 134.65 135.87 134.30 134.57 603,009 +0.22(+0.16%)
May 13, 2024 135.02 135.47 133.99 134.35 980,721 -0.33(-0.24%)
May 10, 2024 134.61 135.06 133.05 134.68 795,390 +0.34(+0.25%)
May 09, 2024 130.88 134.70 130.61 134.34 887,070 +4.00(+3.07%)
May 08, 2024 131.56 132.13 130.29 130.34 1,152,205 -1.88(-1.42%)
May 07, 2024 132.11 132.99 131.27 132.22 1,058,299 +0.11(+0.08%)
May 06, 2024 135.66 136.56 129.83 132.11 1,824,597 -2.86(-2.12%)
May 03, 2024 131.31 135.31 131.31 134.97 1,225,172 +4.66(+3.58%)
May 02, 2024 129.79 130.71 128.42 130.31 1,153,825 +1.14(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.