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 31, 2010 9.681 9.959 9.659 9.766 3,105,424 +0.06(+0.66%)
Aug 30, 2010 9.852 9.916 9.652 9.702 2,766,931 -0.18(-1.83%)
Aug 27, 2010 9.631 9.902 9.488 9.882 3,357,295 +0.35(+3.69%)
Aug 26, 2010 9.859 9.966 9.502 9.531 3,543,245 -0.31(-3.12%)
Aug 25, 2010 9.623 9.866 9.430 9.838 4,445,756 +0.14(+1.40%)
Aug 24, 2010 9.802 9.916 9.688 9.702 3,416,353 -0.28(-2.79%)
Aug 23, 2010 10.32 10.32 9.981 9.981 2,924,093 -0.26(-2.58%)
Aug 20, 2010 10.18 10.28 10.09 10.24 3,766,482 -0.08(-0.76%)
Aug 19, 2010 10.36 10.64 10.16 10.32 4,562,126 -0.12(-1.16%)
Aug 18, 2010 10.24 10.59 10.14 10.45 4,388,370 +0.20(+1.95%)
Aug 17, 2010 10.12 10.42 10.02 10.24 4,008,214 +0.29(+2.94%)
Aug 16, 2010 9.759 10.07 9.745 9.952 3,023,500 +0.17(+1.75%)
Aug 13, 2010 9.938 9.945 9.752 9.781 2,396,699 -0.08(-0.80%)
Aug 12, 2010 9.731 9.981 9.645 9.859 3,701,932 -0.03(-0.29%)
Aug 11, 2010 10.27 10.28 9.866 9.888 4,380,071 -0.65(-6.17%)
Aug 10, 2010 10.57 10.64 10.34 10.54 3,286,698 -0.22(-2.06%)
Aug 09, 2010 10.77 10.85 10.59 10.76 2,819,267 +0.05(+0.47%)
Aug 06, 2010 10.55 10.87 10.52 10.71 3,578,481 +0.04(+0.33%)
Aug 05, 2010 10.64 10.76 10.62 10.67 2,883,397 -0.09(-0.80%)
Aug 04, 2010 10.45 10.78 10.45 10.76 4,258,520 +0.35(+3.36%)
Aug 03, 2010 10.45 10.63 10.39 10.41 3,181,674 -0.11(-1.02%)
Aug 02, 2010 10.41 10.64 10.39 10.52 3,783,871 +0.29(+2.79%)
Jul 30, 2010 10.11 10.31 10.05 10.23 3,976,676 -0.04(-0.42%)
Jul 29, 2010 10.31 10.52 10.09 10.27 4,340,256 +0.04(+0.35%)
Jul 28, 2010 10.21 10.35 10.12 10.24 5,014,454 +0.04(+0.35%)
Jul 27, 2010 10.78 10.79 10.18 10.20 8,710,261 -0.51(-4.74%)
Jul 26, 2010 10.62 10.88 10.51 10.71 8,960,110 +0.09(+0.81%)
Jul 23, 2010 10.38 10.71 10.35 10.62 11,079,635 +0.18(+1.71%)
Jul 22, 2010 10.22 10.49 10.20 10.45 6,377,152 +0.36(+3.61%)
Jul 21, 2010 10.29 10.52 10.03 10.08 11,862,256 -0.11(-1.12%)
Jul 20, 2010 9.816 10.25 9.788 10.19 13,513,020 +0.19(+1.93%)
Jul 19, 2010 10.16 10.29 9.938 10.00 6,245,776 -0.15(-1.48%)
Jul 16, 2010 10.41 10.50 10.09 10.15 3,141,574 -0.31(-3.00%)
Jul 15, 2010 10.47 10.50 10.27 10.47 3,571,834 -0.04(-0.34%)
Jul 14, 2010 10.57 10.70 10.40 10.50 5,191,971 -0.10(-0.94%)
Jul 13, 2010 10.57 10.72 10.49 10.60 6,434,046 +0.21(+2.06%)
Jul 12, 2010 10.53 10.53 10.24 10.39 6,708,530 -0.19(-1.76%)
Jul 09, 2010 10.29 10.66 10.26 10.57 5,809,945 +0.23(+2.21%)
Jul 08, 2010 10.12 10.37 9.845 10.35 7,947,808 +0.30(+2.99%)
Jul 07, 2010 9.645 10.04 9.573 10.04 6,986,340 +0.42(+4.38%)
Jul 06, 2010 9.516 9.877 9.516 9.623 8,138,754 +0.31(+3.38%)
Jul 02, 2010 9.423 9.538 9.263 9.309 6,412,429 -0.08(-0.84%)
Jul 01, 2010 9.473 9.595 9.209 9.388 8,676,932 -0.04(-0.38%)
Jun 30, 2010 9.473 9.716 9.373 9.423 5,801,334 -0.04(-0.38%)
Jun 29, 2010 9.716 9.759 9.409 9.459 9,603,915 -0.55(-5.46%)
Jun 25, 2010 9.863 10.05 9.721 10.01 4,709,196 +0.16(+1.59%)
Jun 24, 2010 9.970 9.984 9.792 9.849 8,125,334 -0.18(-1.77%)
Jun 23, 2010 9.856 10.13 9.579 10.03 8,516,134 +0.19(+1.95%)
Jun 22, 2010 10.02 10.18 9.792 9.835 5,363,211 -0.19(-1.91%)
Jun 21, 2010 10.27 10.40 9.942 10.03 9,447,190 +0.10(+1.00%)
Jun 18, 2010 9.814 9.963 9.757 9.927 5,899,259 +0.07(+0.72%)
Jun 17, 2010 9.906 10.04 9.721 9.856 9,617,153 -0.24(-2.39%)
Jun 16, 2010 10.34 10.38 10.06 10.10 8,150,934 -0.37(-3.53%)
Jun 15, 2010 10.26 10.53 10.03 10.47 8,403,810 +0.25(+2.43%)
Jun 14, 2010 10.31 10.45 10.19 10.22 3,974,856 +0.07(+0.70%)
Jun 11, 2010 9.899 10.17 9.863 10.15 5,647,433 +0.07(+0.70%)
Jun 10, 2010 10.03 10.09 9.899 10.08 9,087,329 +0.30(+3.05%)
Jun 09, 2010 9.999 10.19 9.746 9.778 6,568,341 -0.05(-0.51%)
Jun 08, 2010 10.06 10.22 9.608 9.828 10,910,948 -0.21(-2.12%)
Jun 07, 2010 10.13 10.26 9.679 10.04 15,698,094 -0.06(-0.55%)
Jun 04, 2010 10.18 10.49 9.935 10.10 13,777,452 -0.44(-4.20%)
Jun 03, 2010 10.53 10.62 10.30 10.54 11,499,183 +0.08(+0.75%)
Jun 02, 2010 10.01 10.52 9.949 10.46 7,734,325 +0.61(+6.20%)
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.