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

Steel Dynamics Inc (NQ: STLD )

129.65 -0.47 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 30, 2009 8.449 9.093 8.364 8.817 12,015,244 +0.55(+6.59%)
Apr 29, 2009 7.790 8.477 7.684 8.272 13,276,666 +0.40(+5.13%)
Apr 28, 2009 7.755 8.017 7.471 7.868 5,924,064 -0.02(-0.27%)
Apr 27, 2009 8.123 8.130 7.783 7.889 6,221,968 -0.28(-3.38%)
Apr 24, 2009 7.910 8.321 7.825 8.165 12,800,537 +0.40(+5.10%)
Apr 23, 2009 8.222 8.286 7.663 7.769 16,947,622 -0.69(-8.12%)
Apr 22, 2009 8.123 8.760 8.031 8.456 10,731,056 +0.22(+2.67%)
Apr 21, 2009 7.585 8.254 7.585 8.236 8,787,223 +0.47(+6.02%)
Apr 20, 2009 7.903 7.939 7.592 7.769 11,054,253 -0.79(-9.26%)
Apr 17, 2009 8.342 8.647 8.130 8.562 7,414,545 +0.19(+2.28%)
Apr 16, 2009 8.335 8.520 7.910 8.371 9,884,204 +0.32(+3.96%)
Apr 15, 2009 7.726 8.102 7.599 8.052 6,455,363 +0.23(+2.90%)
Apr 14, 2009 7.663 8.208 7.663 7.825 10,106,588 -0.14(-1.78%)
Apr 13, 2009 7.330 8.018 7.153 7.967 10,879,923 +0.40(+5.24%)
Apr 09, 2009 7.209 7.698 7.139 7.571 8,792,421 +0.66(+9.53%)
Apr 08, 2009 6.593 6.933 6.374 6.912 8,495,142 +0.38(+5.86%)
Apr 07, 2009 6.926 6.926 6.416 6.530 12,998,923 -0.58(-8.17%)
Apr 06, 2009 7.287 7.287 6.919 7.110 8,487,264 -0.38(-5.10%)
Apr 03, 2009 6.997 7.634 6.848 7.493 11,817,403 +0.30(+4.24%)
Apr 02, 2009 6.813 7.259 6.707 7.188 13,690,127 +0.83(+13.03%)
Apr 01, 2009 5.949 6.452 5.793 6.360 10,405,646 +0.12(+1.93%)
Mar 31, 2009 6.005 6.480 5.885 6.239 10,496,989 +0.35(+6.02%)
Mar 30, 2009 6.126 6.175 5.673 5.885 10,636,349 -1.01(-14.68%)
Mar 26, 2009 6.629 7.011 6.614 6.898 15,873,978 +0.47(+7.27%)
Mar 25, 2009 6.565 6.784 6.090 6.430 16,799,616 -0.03(-0.44%)
Mar 24, 2009 5.566 6.579 5.566 6.459 15,849,324 +0.62(+10.55%)
Mar 23, 2009 5.644 5.843 5.411 5.843 10,205,850 +0.54(+10.15%)
Mar 20, 2009 5.666 5.786 5.198 5.304 11,037,994 -0.39(-6.84%)
Mar 19, 2009 5.602 5.935 5.513 5.694 18,457,074 +0.42(+8.06%)
Mar 18, 2009 4.830 5.283 4.695 5.269 12,492,578 +0.38(+7.83%)
Mar 17, 2009 4.957 4.957 4.547 4.887 12,682,465 -0.23(-4.43%)
Mar 16, 2009 5.113 5.403 5.007 5.113 9,243,197 -0.01(-0.14%)
Mar 13, 2009 5.134 5.226 4.922 5.120 12,809,485 -0.01(-0.28%)
Mar 12, 2009 4.929 5.156 4.214 5.134 47,763,076 -0.92(-15.20%)
Mar 11, 2009 6.367 6.480 5.843 6.055 9,383,495 -0.25(-4.04%)
Mar 10, 2009 5.786 6.338 5.736 6.310 10,224,685 +0.78(+14.08%)
Mar 09, 2009 5.524 5.835 5.464 5.531 5,870,818 -0.06(-1.01%)
Mar 06, 2009 5.779 6.020 5.382 5.588 6,671,112 -0.10(-1.74%)
Mar 05, 2009 6.034 6.055 5.623 5.687 7,919,988 -0.67(-10.48%)
Mar 04, 2009 5.945 6.537 5.772 6.352 14,489,551 +1.06(+20.08%)
Mar 02, 2009 6.076 6.126 5.184 5.290 15,737,378 -0.62(-10.54%)
Feb 27, 2009 6.041 6.275 5.814 5.913 13,582,163 -0.27(-4.35%)
Feb 26, 2009 6.664 6.728 6.154 6.183 7,259,012 -0.24(-3.75%)
Feb 25, 2009 6.827 6.827 6.345 6.423 9,718,921 -0.35(-5.13%)
Feb 24, 2009 6.487 6.813 6.175 6.770 11,266,452 +0.33(+5.05%)
Feb 23, 2009 7.726 7.790 6.423 6.445 10,853,929 -0.98(-13.17%)
Feb 20, 2009 7.089 7.556 6.926 7.422 12,508,013 +0.03(+0.38%)
Feb 19, 2009 7.719 7.974 7.365 7.394 8,479,092 -0.16(-2.16%)
Feb 18, 2009 8.024 8.059 7.436 7.556 8,902,988 -0.25(-3.26%)
Feb 17, 2009 8.505 8.534 7.755 7.811 10,942,309 -1.20(-13.35%)
Feb 13, 2009 8.888 9.192 8.831 9.015 8,066,856 +0.06(+0.63%)
Feb 12, 2009 8.505 8.973 8.286 8.959 10,343,491 +0.22(+2.51%)
Feb 11, 2009 8.987 9.355 8.505 8.739 10,390,324 +0.06(+0.73%)
Feb 10, 2009 9.199 9.830 8.596 8.675 10,687,723 -0.78(-8.24%)
Feb 09, 2009 9.702 10.19 9.214 9.454 9,802,315 -0.31(-3.19%)
Feb 06, 2009 8.909 9.915 8.847 9.766 12,647,223 +0.78(+8.67%)
Feb 05, 2009 8.548 9.249 8.335 8.987 11,808,447 +0.45(+5.22%)
Feb 04, 2009 8.647 8.994 8.442 8.541 11,620,981 +0.09(+1.09%)
Feb 03, 2009 7.797 8.477 7.797 8.449 11,645,730 +0.59(+7.48%)
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.