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, 2012 9.188 9.316 9.120 9.210 3,984,441 +0.08(+0.91%)
Aug 30, 2012 9.135 9.188 9.030 9.128 2,380,821 -0.11(-1.14%)
Aug 29, 2012 9.278 9.369 9.158 9.233 1,994,325 -0.08(-0.81%)
Aug 27, 2012 9.361 9.414 9.210 9.308 2,408,026 -0.05(-0.48%)
Aug 24, 2012 9.278 9.421 9.082 9.354 4,383,645 +0.06(+0.65%)
Aug 23, 2012 9.519 9.791 9.271 9.293 4,772,947 -0.55(-5.59%)
Aug 22, 2012 9.942 9.972 9.723 9.844 3,230,698 -0.16(-1.58%)
Aug 21, 2012 10.01 10.21 9.964 10.00 3,447,956 +0.05(+0.53%)
Aug 20, 2012 9.979 10.06 9.828 9.949 3,468,012 -0.04(-0.38%)
Aug 17, 2012 9.866 10.02 9.847 9.987 3,819,081 +0.12(+1.22%)
Aug 16, 2012 9.889 10.00 9.776 9.866 3,287,073 +0.01(+0.08%)
Aug 15, 2012 9.776 9.874 9.633 9.859 2,718,935 +0.08(+0.77%)
Aug 14, 2012 9.987 10.05 9.746 9.783 2,063,087 -0.06(-0.61%)
Aug 13, 2012 10.15 10.15 9.730 9.844 3,632,241 -0.29(-2.90%)
Aug 10, 2012 9.979 10.16 9.904 10.14 2,034,137 +0.06(+0.60%)
Aug 09, 2012 9.911 10.14 9.866 10.08 2,695,950 +0.14(+1.36%)
Aug 08, 2012 9.783 10.03 9.783 9.942 3,503,360 +0.05(+0.46%)
Aug 07, 2012 9.964 10.05 9.844 9.896 3,589,762 +0.02(+0.15%)
Aug 06, 2012 9.633 9.972 9.602 9.881 4,258,033 +0.29(+2.99%)
Aug 03, 2012 9.557 9.761 9.467 9.595 3,657,846 +0.26(+2.83%)
Aug 02, 2012 9.550 9.723 9.180 9.331 4,527,676 -0.35(-3.66%)
Aug 01, 2012 9.783 9.866 9.565 9.685 4,182,557 -0.03(-0.31%)
Jul 31, 2012 9.595 9.821 9.572 9.715 5,647,756 +0.14(+1.50%)
Jul 30, 2012 9.497 9.700 9.406 9.572 4,444,889 +0.05(+0.47%)
Jul 27, 2012 9.173 9.587 9.060 9.527 4,720,036 +0.44(+4.90%)
Jul 26, 2012 8.909 9.128 8.811 9.082 3,869,417 +0.35(+3.97%)
Jul 25, 2012 8.999 9.165 8.690 8.736 4,418,756 -0.28(-3.09%)
Jul 24, 2012 9.210 9.400 8.879 9.014 6,663,866 -0.20(-2.13%)
Jul 23, 2012 9.090 9.323 9.045 9.210 3,459,241 -0.15(-1.65%)
Jul 20, 2012 9.610 9.610 9.301 9.365 4,139,805 -0.14(-1.43%)
Jul 19, 2012 9.452 9.602 9.410 9.501 3,663,023 +0.12(+1.25%)
Jul 18, 2012 9.256 9.535 9.203 9.384 3,477,419 +0.08(+0.81%)
Jul 17, 2012 9.429 9.482 9.233 9.308 3,383,701 -0.04(-0.44%)
Jul 16, 2012 9.429 9.444 9.210 9.350 2,316,159 -0.08(-0.84%)
Jul 13, 2012 9.203 9.459 9.173 9.429 3,070,292 +0.34(+3.73%)
Jul 12, 2012 9.150 9.165 8.845 9.090 4,277,398 -0.09(-0.99%)
Jul 11, 2012 9.278 9.323 9.120 9.180 4,687,318 -0.07(-0.73%)
Jul 10, 2012 9.361 9.504 9.112 9.248 6,099,550 -0.04(-0.41%)
Jul 09, 2012 9.406 9.512 9.210 9.286 4,756,857 -0.23(-2.38%)
Jul 06, 2012 9.376 9.572 9.293 9.512 4,837,239 +0.01(+0.08%)
Jul 05, 2012 9.406 9.663 9.316 9.504 4,315,283 +0.05(+0.56%)
Jul 03, 2012 9.128 9.542 9.112 9.452 3,624,933 +0.34(+3.68%)
Jul 02, 2012 8.856 9.120 8.728 9.116 5,680,457 +0.28(+3.20%)
Jun 29, 2012 8.916 8.916 8.736 8.834 3,957,176 +0.20(+2.27%)
Jun 28, 2012 8.457 8.668 8.387 8.638 3,917,576 +0.08(+0.88%)
Jun 27, 2012 8.517 8.623 8.336 8.562 3,063,597 +0.08(+0.93%)
Jun 26, 2012 8.240 8.554 8.210 8.483 3,390,880 +0.26(+3.13%)
Jun 25, 2012 8.218 8.285 8.121 8.225 2,870,841 -0.13(-1.61%)
Jun 22, 2012 8.479 8.569 8.330 8.360 5,493,106 -0.07(-0.80%)
Jun 21, 2012 8.980 8.987 8.412 8.427 5,102,333 -0.56(-6.23%)
Jun 20, 2012 8.995 9.070 8.860 8.987 4,192,754 -0.01(-0.08%)
Jun 19, 2012 8.405 9.077 8.405 8.995 9,015,301 +0.64(+7.69%)
Jun 18, 2012 8.054 8.457 8.054 8.352 6,343,414 +0.12(+1.45%)
Jun 15, 2012 7.919 8.248 7.912 8.233 4,572,702 +0.33(+4.16%)
Jun 14, 2012 7.844 7.963 7.747 7.904 3,447,328 +0.04(+0.57%)
Jun 13, 2012 7.725 7.934 7.553 7.859 6,040,879 +0.08(+1.06%)
Jun 12, 2012 7.867 7.971 7.695 7.777 6,723,987 -0.06(-0.81%)
Jun 11, 2012 8.315 8.382 7.829 7.841 4,173,304 -0.39(-4.76%)
Jun 08, 2012 8.188 8.278 8.054 8.233 3,355,916 -0.03(-0.36%)
Jun 07, 2012 8.390 8.659 8.255 8.263 6,375,482 +0.00(+0.00%)
Jun 06, 2012 8.024 8.352 8.005 8.263 3,641,362 +0.36(+4.54%)
Jun 05, 2012 7.934 8.039 7.807 7.904 4,604,186 -0.10(-1.21%)
Jun 04, 2012 7.777 8.009 7.687 8.001 6,638,964 +0.22(+2.88%)
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.