Steel Dynamics Inc (NQ: STLD )

136.90 +0.83 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 136.48 137.98 135.65 136.90 983,336 +0.83(+0.61%)
Apr 18, 2024 140.00 140.00 135.26 136.07 1,332,791 -2.86(-2.06%)
Apr 17, 2024 142.18 142.18 138.70 138.93 997,314 -0.84(-0.60%)
Apr 16, 2024 139.61 140.22 137.46 139.77 1,020,166 -1.20(-0.85%)
Apr 15, 2024 142.29 143.04 140.75 140.97 975,790 +0.34(+0.24%)
Apr 12, 2024 144.29 145.31 140.00 140.63 1,278,235 -3.60(-2.50%)
Apr 11, 2024 144.53 145.62 142.50 144.23 1,024,406 -0.42(-0.29%)
Apr 10, 2024 145.04 146.03 143.51 144.65 1,133,941 -2.08(-1.42%)
Apr 09, 2024 148.88 149.62 144.50 146.73 822,993 -1.12(-0.76%)
Apr 08, 2024 147.92 148.88 146.14 147.85 619,730 +0.58(+0.39%)
Apr 05, 2024 146.15 147.66 145.63 147.27 638,541 +0.56(+0.38%)
Apr 04, 2024 148.60 149.78 146.07 146.71 768,081 -1.02(-0.69%)
Apr 03, 2024 147.76 150.50 147.37 147.73 902,845 -0.17(-0.11%)
Apr 02, 2024 149.01 149.34 145.98 147.90 917,282 -1.36(-0.91%)
Apr 01, 2024 149.00 151.34 148.05 149.26 873,818 +1.03(+0.69%)
Mar 28, 2024 147.39 148.74 148.56 148.23 956,756 +1.70(+1.16%)
Mar 27, 2024 145.76 146.68 144.36 146.53 995,441 +2.61(+1.81%)
Mar 26, 2024 143.69 144.90 143.26 143.92 1,070,389 +0.68(+0.47%)
Mar 25, 2024 144.60 147.41 143.15 143.24 991,779 +0.14(+0.10%)
Mar 22, 2024 142.25 144.56 142.25 143.10 772,100 +0.15(+0.10%)
Mar 21, 2024 142.90 143.50 140.37 142.95 967,813 +1.13(+0.80%)
Mar 20, 2024 140.29 142.51 139.42 141.82 996,975 +1.83(+1.31%)
Mar 19, 2024 139.12 140.37 138.85 139.99 1,237,383 +0.90(+0.65%)
Mar 18, 2024 137.59 139.46 136.86 139.09 1,117,424 +2.06(+1.50%)
Mar 15, 2024 131.47 138.07 130.79 137.03 3,889,066 +5.70(+4.34%)
Mar 14, 2024 133.11 134.35 130.22 131.33 973,765 -1.78(-1.34%)
Mar 13, 2024 130.83 133.69 130.78 133.11 1,162,699 +2.59(+1.99%)
Mar 12, 2024 130.22 130.71 127.20 130.51 1,098,545 +1.41(+1.09%)
Mar 11, 2024 129.43 129.59 126.43 129.10 815,187 -1.55(-1.19%)
Mar 08, 2024 132.05 134.39 130.39 130.65 878,757 -0.92(-0.70%)
Mar 07, 2024 130.10 132.49 130.10 131.58 708,101 +2.43(+1.88%)
Mar 06, 2024 130.24 131.46 128.87 129.14 903,268 +1.45(+1.14%)
Mar 05, 2024 128.34 129.63 126.34 127.69 1,127,581 -1.73(-1.34%)
Mar 04, 2024 132.63 134.01 127.72 129.42 1,357,889 -3.45(-2.60%)
Mar 01, 2024 133.44 136.83 131.53 132.87 1,517,772 -0.11(-0.08%)
Feb 29, 2024 132.29 133.52 131.23 132.98 2,148,300 +1.32(+1.00%)
Feb 28, 2024 130.78 132.32 130.00 131.66 1,182,093 -0.48(-0.36%)
Feb 27, 2024 130.04 132.81 129.95 132.13 1,230,328 +1.89(+1.45%)
Feb 26, 2024 126.80 130.39 126.22 130.25 1,004,676 +4.04(+3.20%)
Feb 23, 2024 124.73 127.02 123.77 126.21 757,450 +2.22(+1.79%)
Feb 22, 2024 121.15 124.26 121.15 123.99 802,708 +2.71(+2.24%)
Feb 21, 2024 121.02 121.69 119.90 121.28 856,830 -0.56(-0.46%)
Feb 20, 2024 120.97 122.85 120.19 121.84 1,020,671 -0.73(-0.59%)
Feb 16, 2024 123.69 125.21 122.44 122.56 901,618 -0.81(-0.66%)
Feb 15, 2024 119.28 123.57 119.28 123.38 1,327,601 +4.39(+3.69%)
Feb 14, 2024 118.24 120.21 117.43 118.99 912,202 +1.36(+1.16%)
Feb 13, 2024 120.84 121.38 116.69 117.62 1,253,606 -5.41(-4.39%)
Feb 12, 2024 124.46 125.36 122.82 123.03 979,278 -1.17(-0.94%)
Feb 09, 2024 124.21 124.87 123.43 124.20 1,160,790 +0.15(+0.12%)
Feb 08, 2024 123.86 124.95 122.76 124.05 852,310 +0.28(+0.22%)
Feb 07, 2024 119.46 124.69 119.39 123.78 1,475,757 +4.36(+3.65%)
Feb 06, 2024 120.90 121.55 119.27 119.41 1,194,680 -1.31(-1.09%)
Feb 05, 2024 118.06 121.07 117.37 120.72 1,285,404 +1.32(+1.11%)
Feb 02, 2024 118.63 120.52 118.20 119.40 1,217,735 +0.37(+0.31%)
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.