Skip to main content

Steel Dynamics Inc (NQ: STLD )

130.50 -2.27 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.86 17.35 16.80 16.91 4,441,610 -0.21(-1.23%)
Aug 28, 2008 16.84 17.20 16.69 17.12 4,855,362 +0.29(+1.70%)
Aug 27, 2008 16.37 17.00 16.37 16.84 5,685,636 +0.60(+3.69%)
Aug 26, 2008 15.91 16.31 15.67 16.24 9,268,596 +0.31(+1.92%)
Aug 25, 2008 17.28 17.35 15.75 15.93 12,252,348 -1.43(-8.24%)
Aug 22, 2008 17.32 17.47 16.79 17.36 7,167,871 -0.16(-0.93%)
Aug 21, 2008 17.81 17.84 17.19 17.52 5,787,304 -0.12(-0.69%)
Aug 20, 2008 17.37 17.74 16.83 17.65 7,906,216 +0.46(+2.69%)
Aug 19, 2008 16.63 17.38 16.54 17.18 10,141,338 +0.33(+1.94%)
Aug 18, 2008 17.07 17.45 16.52 16.86 6,810,731 -0.05(-0.32%)
Aug 15, 2008 17.03 17.27 16.76 16.91 5,317,204 -0.47(-2.70%)
Aug 14, 2008 17.37 17.67 16.81 17.38 6,613,493 -0.22(-1.28%)
Aug 13, 2008 16.52 17.71 16.49 17.61 8,088,300 +1.14(+6.95%)
Aug 12, 2008 17.23 17.31 16.12 16.46 12,574,128 -0.54(-3.20%)
Aug 11, 2008 18.46 18.46 16.73 17.01 10,266,375 -1.02(-5.67%)
Aug 08, 2008 19.50 19.50 17.78 18.03 7,424,215 -1.06(-5.57%)
Aug 07, 2008 19.68 19.82 18.83 19.09 5,037,087 -0.48(-2.44%)
Aug 06, 2008 18.99 19.78 18.90 19.57 5,755,340 +0.63(+3.35%)
Aug 05, 2008 18.63 19.24 18.26 18.93 9,206,674 +0.45(+2.43%)
Aug 04, 2008 20.40 20.58 18.34 18.49 10,342,179 -1.97(-9.62%)
Aug 01, 2008 21.52 21.71 20.41 20.45 6,163,613 -1.12(-5.21%)
Jul 31, 2008 22.44 22.44 21.26 21.58 7,801,168 -1.27(-5.55%)
Jul 30, 2008 21.87 22.84 21.83 22.84 7,305,725 +1.21(+5.60%)
Jul 29, 2008 21.63 21.99 21.24 21.63 9,230,876 +1.01(+4.92%)
Jul 28, 2008 20.94 21.52 20.54 20.62 6,399,162 -0.01(-0.07%)
Jul 25, 2008 20.41 20.98 19.94 20.63 8,697,740 +0.66(+3.31%)
Jul 24, 2008 20.44 21.11 19.90 19.97 10,415,018 -1.48(-6.92%)
Jul 23, 2008 22.55 22.85 21.05 21.45 9,802,223 -1.09(-4.83%)
Jul 22, 2008 23.57 23.77 20.96 22.54 13,010,689 +0.10(+0.42%)
Jul 21, 2008 21.45 22.46 20.95 22.45 6,389,102 +1.43(+6.80%)
Jul 18, 2008 21.18 22.31 20.94 21.02 6,198,144 -0.16(-0.74%)
Jul 17, 2008 21.81 22.47 20.49 21.18 8,015,925 -1.35(-5.99%)
Jul 16, 2008 21.94 22.55 21.14 22.52 6,909,715 +0.62(+2.83%)
Jul 15, 2008 22.46 22.80 21.39 21.90 6,083,806 -1.09(-4.74%)
Jul 14, 2008 23.78 24.16 22.59 22.99 5,456,624 -0.63(-2.65%)
Jul 11, 2008 23.29 23.87 22.24 23.62 7,813,201 +0.89(+3.89%)
Jul 10, 2008 22.61 22.99 21.50 22.74 7,709,629 +0.13(+0.57%)
Jul 09, 2008 22.79 24.12 22.35 22.61 9,662,664 +1.01(+4.70%)
Jul 08, 2008 22.59 22.59 20.66 21.59 9,958,437 -0.99(-4.40%)
Jul 07, 2008 22.73 23.63 22.09 22.59 5,552,607 -0.10(-0.42%)
Jul 04, 2008 22.97 23.77 22.11 22.68 5,242,158 +0.00(+0.00%)
Jul 03, 2008 22.97 23.77 22.11 22.68 5,242,158 -0.62(-2.66%)
Jul 02, 2008 25.98 26.15 23.19 23.30 13,683,504 -2.64(-10.19%)
Jul 01, 2008 26.34 26.34 25.21 25.94 7,470,799 -0.67(-2.51%)
Jun 30, 2008 26.50 27.09 26.39 26.61 4,264,206 +0.45(+1.72%)
Jun 27, 2008 25.79 26.52 25.59 26.16 7,247,993 +0.38(+1.48%)
Jun 26, 2008 27.06 27.14 25.44 25.78 8,243,731 -1.38(-5.07%)
Jun 25, 2008 27.05 27.55 26.03 27.16 5,702,204 -0.15(-0.55%)
Jun 24, 2008 27.63 27.87 26.82 27.31 5,378,983 +0.10(+0.35%)
Jun 23, 2008 26.61 27.54 26.55 27.21 4,221,537 +0.72(+2.70%)
Jun 20, 2008 27.38 27.78 26.37 26.50 6,246,414 -1.21(-4.35%)
Jun 19, 2008 26.94 27.76 26.68 27.70 7,449,427 +1.03(+3.86%)
Jun 18, 2008 26.86 27.04 26.20 26.67 4,522,981 -0.12(-0.43%)
Jun 17, 2008 27.36 27.58 26.67 26.79 5,217,717 -0.01(-0.05%)
Jun 16, 2008 27.01 27.20 26.58 26.80 5,727,468 -0.08(-0.30%)
Jun 13, 2008 25.94 27.20 25.68 26.88 11,363,342 +1.85(+7.40%)
Jun 12, 2008 25.41 25.96 24.84 25.03 6,755,963 -0.21(-0.84%)
Jun 11, 2008 25.85 26.22 25.17 25.24 5,123,021 -0.48(-1.88%)
Jun 10, 2008 25.68 26.23 25.28 25.73 5,706,406 -0.82(-3.08%)
Jun 09, 2008 25.94 26.67 25.89 26.54 5,036,369 +0.65(+2.53%)
Jun 06, 2008 25.95 26.94 25.81 25.89 6,932,163 -0.05(-0.21%)
Jun 05, 2008 25.28 25.98 24.90 25.94 9,894,227 +1.23(+4.99%)
Jun 04, 2008 24.09 25.14 23.86 24.71 9,252,945 +0.40(+1.65%)
Jun 03, 2008 24.51 25.30 23.74 24.31 7,053,469 +0.19(+0.79%)
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.