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, 2021 66.70 66.76 63.57 64.10 3,428,792 -2.61(-3.92%)
Aug 30, 2021 67.67 67.93 66.69 66.72 1,375,835 -0.64(-0.94%)
Aug 27, 2021 66.27 67.89 66.18 67.35 1,729,098 +1.69(+2.57%)
Aug 26, 2021 66.89 67.41 65.56 65.66 1,712,720 -1.24(-1.86%)
Aug 25, 2021 67.38 68.48 66.75 66.91 1,203,631 -0.71(-1.05%)
Aug 24, 2021 66.96 68.05 66.51 67.62 1,444,724 +2.12(+3.23%)
Aug 23, 2021 64.64 66.21 64.27 65.50 1,690,824 +1.88(+2.96%)
Aug 20, 2021 64.12 64.87 62.77 63.62 1,324,385 -0.17(-0.27%)
Aug 19, 2021 63.60 64.10 62.01 63.79 2,464,463 -1.98(-3.00%)
Aug 18, 2021 64.75 67.22 64.49 65.77 1,653,140 +0.35(+0.54%)
Aug 17, 2021 67.53 67.73 64.04 65.41 2,340,740 -2.66(-3.91%)
Aug 16, 2021 67.59 68.37 65.87 68.07 1,918,006 -1.38(-1.98%)
Aug 13, 2021 69.19 70.64 68.70 69.45 2,125,461 +0.17(+0.25%)
Aug 12, 2021 67.48 69.55 66.43 69.28 2,848,909 +1.35(+1.99%)
Aug 11, 2021 66.17 67.99 64.77 67.93 3,506,873 +3.07(+4.73%)
Aug 10, 2021 61.44 65.19 61.35 64.86 3,537,714 +3.69(+6.04%)
Aug 09, 2021 59.33 61.19 58.91 61.17 1,722,176 +1.48(+2.48%)
Aug 06, 2021 59.40 60.24 58.60 59.69 1,518,100 +1.16(+1.98%)
Aug 05, 2021 59.74 60.49 58.35 58.53 2,191,941 -1.28(-2.14%)
Aug 04, 2021 60.85 61.38 59.79 59.81 1,523,626 -1.60(-2.60%)
Aug 03, 2021 59.97 61.61 59.19 61.41 2,001,114 +1.65(+2.77%)
Aug 02, 2021 61.68 62.42 59.68 59.75 2,136,956 -1.46(-2.39%)
Jul 30, 2021 60.98 62.43 60.69 61.22 2,075,306 -0.19(-0.31%)
Jul 29, 2021 59.20 62.04 59.11 61.41 4,257,738 +3.22(+5.53%)
Jul 28, 2021 58.50 58.64 56.35 58.19 1,698,457 +0.16(+0.28%)
Jul 27, 2021 57.26 58.58 56.08 58.02 1,957,634 +0.03(+0.05%)
Jul 26, 2021 56.36 58.11 56.05 58.00 2,557,008 +1.88(+3.35%)
Jul 23, 2021 56.65 56.90 55.35 56.12 2,112,764 -0.07(-0.12%)
Jul 22, 2021 56.39 56.59 55.10 56.18 2,126,182 -0.28(-0.50%)
Jul 21, 2021 56.98 57.66 56.21 56.47 1,846,003 +0.32(+0.58%)
Jul 20, 2021 53.40 56.67 52.15 56.14 3,521,396 +1.16(+2.11%)
Jul 19, 2021 55.09 55.59 53.76 54.99 2,877,036 -1.89(-3.32%)
Jul 16, 2021 58.69 58.91 56.75 56.88 1,941,349 -1.65(-2.82%)
Jul 15, 2021 57.62 59.82 57.60 58.53 1,660,874 +0.40(+0.69%)
Jul 14, 2021 59.03 59.44 57.69 58.13 1,168,539 +0.03(+0.05%)
Jul 13, 2021 59.50 59.59 57.92 58.10 1,163,029 -1.60(-2.67%)
Jul 12, 2021 57.84 60.01 57.38 59.70 1,979,290 +1.28(+2.20%)
Jul 09, 2021 58.18 59.34 57.64 58.41 1,972,472 +1.46(+2.57%)
Jul 08, 2021 56.17 57.66 55.41 56.95 1,875,354 -1.20(-2.06%)
Jul 07, 2021 56.45 58.64 56.14 58.15 3,008,578 +2.85(+5.15%)
Jul 06, 2021 57.98 58.01 54.76 55.30 2,494,016 -2.37(-4.12%)
Jul 02, 2021 57.98 58.56 57.20 57.67 1,517,236 -0.18(-0.31%)
Jul 01, 2021 57.40 58.29 56.61 57.85 1,974,767 +1.24(+2.20%)
Jun 30, 2021 55.69 56.91 55.61 56.61 1,734,238 +0.81(+1.45%)
Jun 29, 2021 55.78 56.87 55.42 55.80 1,781,733 +0.36(+0.65%)
Jun 28, 2021 57.57 57.61 55.03 55.44 2,327,090 -1.52(-2.67%)
Jun 25, 2021 57.72 57.80 56.77 56.96 2,931,324 -0.70(-1.21%)
Jun 24, 2021 56.81 58.06 55.91 57.66 2,088,725 +1.22(+2.16%)
Jun 23, 2021 57.86 58.22 56.24 56.44 2,001,235 -0.43(-0.75%)
Jun 22, 2021 56.75 57.35 55.98 56.87 1,516,849 +0.09(+0.17%)
Jun 21, 2021 55.73 57.14 55.29 56.77 2,274,956 +2.09(+3.82%)
Jun 18, 2021 54.76 56.17 54.47 54.68 3,811,471 -1.23(-2.20%)
Jun 17, 2021 59.14 59.38 54.70 55.91 3,268,737 -2.91(-4.95%)
Jun 16, 2021 59.53 59.53 57.13 58.83 2,931,657 -0.92(-1.54%)
Jun 15, 2021 59.42 59.91 58.03 59.74 2,326,662 +0.05(+0.08%)
Jun 14, 2021 61.18 61.28 59.49 59.70 2,231,165 -1.78(-2.89%)
Jun 11, 2021 61.62 62.21 60.70 61.47 1,614,424 +0.61(+1.01%)
Jun 10, 2021 62.15 62.29 60.44 60.86 1,874,829 -0.14(-0.23%)
Jun 09, 2021 62.62 63.24 60.96 61.00 3,445,594 -1.89(-3.01%)
Jun 08, 2021 60.83 63.10 60.17 62.89 2,943,698 +2.19(+3.61%)
Jun 07, 2021 61.22 61.57 59.46 60.70 2,195,986 -0.63(-1.03%)
Jun 04, 2021 61.38 61.78 60.59 61.33 1,352,310 +0.61(+1.00%)
Jun 03, 2021 59.59 61.17 58.90 60.73 2,133,651 +0.44(+0.74%)
Jun 02, 2021 60.99 60.99 59.68 60.28 2,160,109 -0.71(-1.16%)
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.