Steel Dynamics Inc (NQ: STLD )

131.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 133.06 135.92 131.44 131.73 928,104 -2.55(-1.90%)
May 28, 2024 133.69 135.49 132.75 134.28 1,403,109 +0.94(+0.70%)
May 24, 2024 134.31 134.49 132.38 133.34 628,884 -0.23(-0.17%)
May 23, 2024 133.47 134.01 132.50 133.57 1,174,141 +0.84(+0.63%)
May 22, 2024 132.54 133.74 131.44 132.73 984,039 -1.62(-1.21%)
May 21, 2024 133.26 134.49 132.18 134.35 772,386 +1.27(+0.95%)
May 20, 2024 134.22 134.69 131.18 133.08 1,123,729 -0.85(-0.63%)
May 17, 2024 135.40 135.40 133.58 133.93 831,920 -1.02(-0.76%)
May 16, 2024 136.82 137.21 134.81 134.95 1,027,346 -1.98(-1.45%)
May 15, 2024 135.57 137.79 135.45 136.93 1,146,746 +1.86(+1.38%)
May 14, 2024 135.15 136.37 134.80 135.07 600,791 +0.22(+0.16%)
May 13, 2024 135.52 135.97 134.48 134.85 977,114 -0.33(-0.24%)
May 10, 2024 135.11 135.56 133.54 135.18 792,465 +0.34(+0.25%)
May 09, 2024 131.36 135.20 131.09 134.84 883,807 +4.02(+3.07%)
May 08, 2024 132.05 132.62 130.77 130.82 1,147,967 -1.89(-1.42%)
May 07, 2024 132.60 133.48 131.75 132.71 1,054,406 +0.11(+0.08%)
May 06, 2024 136.16 137.06 130.31 132.60 1,817,886 -2.87(-2.12%)
May 03, 2024 131.79 135.81 131.79 135.47 1,220,666 +4.68(+3.58%)
May 02, 2024 130.27 131.19 128.89 130.79 1,149,581 +1.14(+0.88%)
May 01, 2024 131.32 132.78 128.90 129.65 940,880 -0.47(-0.36%)
Apr 30, 2024 133.48 133.50 129.33 130.12 1,378,641 -4.95(-3.66%)
Apr 29, 2024 134.10 135.19 133.29 135.07 975,317 +1.03(+0.77%)
Apr 26, 2024 133.00 136.28 133.00 134.04 1,053,994 +1.01(+0.76%)
Apr 25, 2024 129.16 133.20 127.05 133.03 1,447,860 +3.11(+2.39%)
Apr 24, 2024 141.06 144.91 128.75 129.92 2,557,027 -4.24(-3.16%)
Apr 23, 2024 133.53 135.78 130.76 134.16 2,125,199 -3.14(-2.29%)
Apr 22, 2024 136.93 138.64 135.41 137.30 822,968 +0.40(+0.29%)
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%)
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.