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

Steel Dynamics Inc (NQ: STLD )

124.81 +3.85 (+3.18%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 24, 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 (%)
May 30, 2003 1.116 1.151 1.113 1.144 1,318,311 +0.03(+2.53%)
May 29, 2003 1.132 1.141 1.108 1.116 2,541,246 -0.01(-0.76%)
May 28, 2003 1.091 1.133 1.091 1.125 2,267,402 +0.02(+1.86%)
May 27, 2003 1.076 1.115 1.076 1.104 1,703,331 +0.01(+0.55%)
May 23, 2003 1.069 1.101 1.069 1.098 754,240 +0.02(+1.98%)
May 22, 2003 1.083 1.085 1.068 1.077 1,559,973 -0.01(-0.55%)
May 21, 2003 1.090 1.093 1.073 1.083 2,621,995 -0.01(-0.71%)
May 20, 2003 1.102 1.102 1.072 1.090 2,235,805 +0.01(+0.55%)
May 19, 2003 1.085 1.107 1.084 1.084 2,182,558 -0.00(-0.39%)
May 16, 2003 1.086 1.121 1.080 1.089 2,579,865 -0.02(-1.85%)
May 15, 2003 1.095 1.130 1.088 1.109 1,122,291 +0.01(+1.33%)
May 14, 2003 1.089 1.099 1.088 1.095 1,266,819 -0.00(-0.08%)
May 13, 2003 1.085 1.107 1.085 1.095 2,228,783 +0.00(+0.16%)
May 12, 2003 1.100 1.111 1.088 1.094 1,912,810 -0.00(-0.23%)
May 09, 2003 1.102 1.111 1.081 1.096 1,298,744 +0.00(+0.39%)
May 08, 2003 1.085 1.101 1.082 1.092 1,225,860 -0.01(-1.31%)
May 07, 2003 1.098 1.119 1.078 1.107 1,442,360 +0.00(+0.31%)
May 06, 2003 1.051 1.107 1.048 1.103 2,212,399 +0.04(+4.11%)
May 05, 2003 1.051 1.061 1.034 1.060 1,399,645 +0.01(+1.31%)
May 02, 2003 1.042 1.067 1.030 1.046 1,335,280 +0.01(+1.07%)
May 01, 2003 1.042 1.047 1.025 1.035 1,973,079 +0.00(+0.00%)
Apr 30, 2003 1.031 1.042 1.017 1.035 2,184,898 +0.01(+0.50%)
Apr 29, 2003 1.022 1.041 1.017 1.030 3,375,065 +0.01(+1.35%)
Apr 28, 2003 0.9784 1.021 0.9562 1.016 2,398,473 +0.05(+4.76%)
Apr 25, 2003 0.9895 0.9912 0.9485 0.9699 1,826,795 -0.02(-1.82%)
Apr 24, 2003 1.009 1.009 0.9724 0.9878 2,871,848 -0.02(-1.95%)
Apr 23, 2003 1.059 1.059 1.007 1.007 1,007,604 -0.04(-3.36%)
Apr 22, 2003 1.034 1.066 0.9869 1.042 2,349,906 +0.00(+0.08%)
Apr 21, 2003 1.041 1.053 1.034 1.042 1,765,941 +0.00(+0.33%)
Apr 17, 2003 1.042 1.054 1.031 1.038 1,392,039 -0.00(-0.33%)
Apr 16, 2003 1.038 1.050 1.034 1.042 1,957,280 +0.01(+0.66%)
Apr 15, 2003 1.030 1.042 1.022 1.035 1,259,213 +0.01(+0.50%)
Apr 14, 2003 1.047 1.047 1.022 1.030 1,016,966 +0.00(+0.17%)
Apr 11, 2003 1.023 1.034 1.017 1.028 799,296 +0.01(+1.08%)
Apr 10, 2003 1.021 1.030 1.007 1.017 3,390,279 +0.00(+0.26%)
Apr 09, 2003 1.012 1.031 1.003 1.014 1,337,036 -0.01(-0.75%)
Apr 08, 2003 1.017 1.030 0.9912 1.022 788,763 +0.02(+2.22%)
Apr 07, 2003 1.027 1.066 0.9981 0.9998 1,748,972 -0.02(-1.52%)
Apr 04, 2003 1.026 1.030 1.007 1.015 686,949 +0.01(+0.51%)
Apr 03, 2003 1.025 1.055 1.009 1.010 922,174 -0.01(-1.01%)
Apr 02, 2003 1.029 1.065 1.008 1.020 2,820,356 +0.00(+0.08%)
Apr 01, 2003 1.038 1.038 0.9724 1.020 2,184,313 +0.02(+1.89%)
Mar 31, 2003 0.9690 1.008 0.9494 1.001 1,291,641 +0.03(+2.72%)
Mar 28, 2003 0.9570 0.9878 0.9494 0.9741 694,972 +0.01(+0.53%)
Mar 27, 2003 0.9639 0.9706 0.9562 0.9690 1,421,880 -0.00(-0.18%)
Mar 26, 2003 1.051 1.051 0.9647 0.9707 1,116,393 -0.06(-5.80%)
Mar 25, 2003 1.042 1.055 1.017 1.031 1,833,647 -0.02(-1.47%)
Mar 24, 2003 1.055 1.068 1.025 1.046 1,762,722 -0.00(-0.41%)
Mar 21, 2003 1.016 1.058 0.9955 1.050 1,566,789 +0.04(+3.54%)
Mar 20, 2003 0.9673 1.024 0.9434 1.014 108,016,136 +0.03(+3.31%)
Mar 19, 2003 1.001 1.008 0.9570 0.9818 892,028 -0.02(-2.21%)
Mar 18, 2003 0.9972 1.019 0.9912 1.004 4,510,422 -0.01(-0.68%)
Mar 17, 2003 0.9400 1.016 0.9400 1.011 1,952,634 +0.05(+5.53%)
Mar 14, 2003 0.9528 0.9784 0.9254 0.9579 1,392,635 +0.00(+0.00%)
Mar 13, 2003 0.8793 0.9588 0.8793 0.9579 2,813,334 +0.06(+6.56%)
Mar 12, 2003 1.008 1.008 0.8331 0.8989 6,695,859 -0.10(-10.09%)
Mar 11, 2003 0.9981 1.025 0.9912 0.9998 648,916 +0.01(+1.21%)
Mar 10, 2003 1.008 1.036 0.9878 0.9878 1,584,548 -0.01(-1.28%)
Mar 07, 2003 0.9938 1.025 0.9869 1.001 746,633 +0.01(+0.77%)
Mar 06, 2003 1.013 1.023 0.9912 0.9929 1,432,413 -0.03(-2.52%)
Mar 05, 2003 1.030 1.037 1.016 1.019 3,660,612 -0.02(-1.65%)
Mar 04, 2003 1.038 1.064 1.018 1.036 662,959 -0.02(-1.78%)
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.