Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Dynamics Inc (NQ: STLD )

129.65 -0.47 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.445 2.461 2.354 2.410 7,349,182 -0.00(-0.15%)
Apr 28, 2005 2.426 2.507 2.411 2.414 9,706,171 -0.04(-1.45%)
Apr 27, 2005 2.517 2.526 2.330 2.449 14,117,966 -0.09(-3.39%)
Apr 26, 2005 2.732 2.736 2.526 2.535 9,497,465 -0.15(-5.60%)
Apr 25, 2005 2.668 2.727 2.622 2.686 6,908,452 +0.04(+1.64%)
Apr 22, 2005 2.665 2.704 2.611 2.642 9,649,667 +0.00(+0.10%)
Apr 21, 2005 2.706 2.723 2.541 2.640 14,097,429 +0.06(+2.33%)
Apr 20, 2005 2.694 2.727 2.559 2.580 8,083,894 -0.12(-4.55%)
Apr 19, 2005 2.607 2.713 2.580 2.703 9,883,361 +0.12(+4.81%)
Apr 18, 2005 2.480 2.614 2.480 2.579 9,582,888 +0.06(+2.32%)
Apr 15, 2005 2.561 2.638 2.475 2.520 10,875,270 -0.04(-1.42%)
Apr 14, 2005 2.704 2.742 2.557 2.557 15,437,849 -0.21(-7.70%)
Apr 13, 2005 2.906 2.925 2.763 2.770 9,833,968 -0.13(-4.46%)
Apr 12, 2005 2.863 2.923 2.827 2.899 9,984,368 +0.02(+0.77%)
Apr 11, 2005 2.815 2.908 2.770 2.877 10,358,239 +0.06(+2.14%)
Apr 08, 2005 2.899 2.921 2.817 2.817 13,051,342 -0.15(-5.21%)
Apr 07, 2005 2.968 2.978 2.918 2.972 6,777,318 +0.02(+0.54%)
Apr 06, 2005 2.913 2.992 2.902 2.956 9,528,999 -0.04(-1.21%)
Apr 05, 2005 3.022 3.049 2.959 2.992 6,733,544 -0.00(-0.15%)
Apr 04, 2005 3.024 3.037 2.899 2.997 10,270,777 -0.05(-1.60%)
Apr 01, 2005 3.055 3.103 3.010 3.045 10,287,021 -0.00(-0.14%)
Mar 31, 2005 3.024 3.102 3.014 3.050 9,587,141 +0.05(+1.80%)
Mar 30, 2005 3.003 3.066 2.909 2.996 22,599,092 +0.01(+0.27%)
Mar 29, 2005 3.177 3.196 2.966 2.988 19,399,352 -0.18(-5.59%)
Mar 28, 2005 3.282 3.282 3.162 3.165 12,358,833 -0.10(-3.06%)
Mar 24, 2005 3.281 3.355 3.255 3.265 4,628,098 -0.00(-0.11%)
Mar 23, 2005 3.359 3.393 3.268 3.268 9,451,658 -0.11(-3.30%)
Mar 22, 2005 3.350 3.474 3.300 3.380 11,979,630 +0.04(+1.19%)
Mar 21, 2005 3.329 3.396 3.271 3.340 7,184,683 +0.10(+2.95%)
Mar 18, 2005 3.290 3.306 3.190 3.244 8,065,261 -0.04(-1.35%)
Mar 17, 2005 3.282 3.326 3.199 3.289 10,645,010 +0.02(+0.57%)
Mar 16, 2005 3.578 3.578 3.159 3.270 18,724,160 -0.30(-8.47%)
Mar 15, 2005 3.595 3.676 3.546 3.573 10,089,238 -0.02(-0.52%)
Mar 14, 2005 3.623 3.642 3.509 3.591 10,767,384 -0.07(-1.93%)
Mar 11, 2005 3.619 3.778 3.579 3.662 16,717,817 +0.16(+4.60%)
Mar 10, 2005 3.530 3.577 3.415 3.501 12,015,405 -0.03(-0.83%)
Mar 09, 2005 3.631 3.695 3.527 3.530 9,270,706 -0.08(-2.35%)
Mar 08, 2005 3.758 3.762 3.559 3.615 10,385,622 -0.19(-4.96%)
Mar 07, 2005 3.890 3.899 3.778 3.804 6,885,340 -0.10(-2.63%)
Mar 04, 2005 3.787 3.991 3.776 3.907 9,629,508 +0.15(+4.10%)
Mar 03, 2005 3.756 3.776 3.681 3.753 5,194,692 +0.01(+0.28%)
Mar 02, 2005 3.802 3.802 3.590 3.742 15,515,348 -0.11(-2.89%)
Mar 01, 2005 3.959 3.968 3.774 3.853 6,416,974 -0.09(-2.27%)
Feb 28, 2005 4.044 4.045 3.861 3.943 6,450,089 -0.10(-2.43%)
Feb 25, 2005 3.886 4.107 3.841 4.041 11,855,454 +0.16(+4.22%)
Feb 24, 2005 3.762 3.891 3.737 3.877 10,769,350 +0.12(+3.25%)
Feb 23, 2005 3.772 3.850 3.729 3.755 8,012,541 -0.01(-0.19%)
Feb 22, 2005 3.753 3.878 3.703 3.762 13,738,107 -0.00(-0.02%)
Feb 18, 2005 3.645 3.776 3.603 3.763 8,688,354 +0.17(+4.78%)
Feb 17, 2005 3.677 3.699 3.578 3.591 7,529,444 -0.08(-2.24%)
Feb 16, 2005 3.407 3.705 3.394 3.674 16,406,957 +0.26(+7.49%)
Feb 15, 2005 3.497 3.497 3.372 3.418 4,963,601 -0.07(-1.88%)
Feb 14, 2005 3.466 3.568 3.457 3.483 6,212,645 +0.04(+1.03%)
Feb 11, 2005 3.421 3.470 3.366 3.448 4,803,395 +0.03(+0.88%)
Feb 10, 2005 3.336 3.432 3.308 3.418 4,458,855 +0.09(+2.63%)
Feb 09, 2005 3.430 3.436 3.321 3.330 4,211,836 -0.10(-2.87%)
Feb 08, 2005 3.415 3.448 3.359 3.429 3,523,287 -0.02(-0.54%)
Feb 07, 2005 3.399 3.524 3.370 3.447 5,443,523 +0.06(+1.75%)
Feb 04, 2005 3.379 3.444 3.267 3.388 10,861,912 +0.01(+0.26%)
Feb 03, 2005 3.249 3.473 3.231 3.379 22,341,218 -0.10(-2.90%)
Feb 02, 2005 3.275 3.498 3.271 3.480 13,135,901 +0.20(+6.21%)
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.