Skip to main content

Steel Dynamics Inc (NQ: STLD )

129.50 +4.45 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.07 40.53 39.83 39.86 1,723,068 +0.05(+0.13%)
Jun 28, 2018 39.51 39.97 38.83 39.81 1,593,478 +0.29(+0.74%)
Jun 27, 2018 40.72 40.73 39.47 39.52 1,395,526 -1.00(-2.47%)
Jun 26, 2018 40.30 40.72 39.64 40.52 3,233,073 +0.33(+0.82%)
Jun 25, 2018 41.17 41.38 39.33 40.19 3,557,980 -1.19(-2.88%)
Jun 22, 2018 40.53 41.49 40.53 41.38 3,861,235 +1.20(+2.99%)
Jun 21, 2018 40.58 40.58 39.83 40.18 1,858,835 -0.38(-0.94%)
Jun 20, 2018 40.35 40.67 39.78 40.56 1,635,148 +0.41(+1.01%)
Jun 19, 2018 40.40 40.41 39.16 40.16 3,509,197 -0.86(-2.11%)
Jun 18, 2018 40.10 41.37 40.08 41.02 3,521,568 +0.62(+1.54%)
Jun 15, 2018 42.34 39.94 40.40 8,722,971 -1.94(-4.59%)
Jun 14, 2018 42.49 42.62 41.66 42.34 3,314,606 -0.15(-0.35%)
Jun 13, 2018 43.08 43.12 42.44 42.49 2,472,487 -0.52(-1.21%)
Jun 12, 2018 43.44 43.78 42.74 43.01 2,339,926 -0.34(-0.78%)
Jun 11, 2018 43.97 44.34 43.30 43.34 1,889,635 -0.49(-1.12%)
Jun 08, 2018 43.44 43.89 43.10 43.84 1,360,840 +0.41(+0.94%)
Jun 07, 2018 43.84 44.13 43.25 43.43 2,617,681 -0.42(-0.97%)
Jun 06, 2018 43.39 43.86 42.90 43.85 2,077,257 +0.54(+1.26%)
Jun 05, 2018 42.83 43.49 42.54 43.31 2,242,503 +0.29(+0.66%)
Jun 04, 2018 43.51 43.89 42.76 43.02 2,380,209 -0.15(-0.34%)
Jun 01, 2018 43.31 43.84 43.06 43.17 2,317,968 +0.47(+1.09%)
May 31, 2018 44.06 44.66 42.51 42.70 2,842,910 -0.40(-0.92%)
May 30, 2018 42.49 43.43 42.49 43.10 1,940,860 +1.06(+2.53%)
May 29, 2018 42.27 42.85 41.86 42.04 1,730,955 -0.67(-1.58%)
May 25, 2018 42.71 42.71 42.71 0 -0.30(-0.70%)
May 24, 2018 43.22 43.46 42.75 43.01 2,230,413 +0.02(+0.04%)
May 23, 2018 43.32 43.70 42.74 43.00 1,985,141 -0.56(-1.29%)
May 22, 2018 43.85 44.36 43.50 43.56 1,524,145 -0.03(-0.08%)
May 21, 2018 44.06 44.06 43.22 43.59 2,114,454 -0.35(-0.79%)
May 18, 2018 44.20 44.45 43.74 43.94 2,613,406 -0.45(-1.01%)
May 17, 2018 44.23 45.01 44.07 44.39 2,696,874 +0.38(+0.86%)
May 16, 2018 42.53 44.66 42.53 44.01 3,693,653 +1.29(+3.01%)
May 15, 2018 41.64 42.78 41.30 42.72 3,162,699 +0.77(+1.83%)
May 14, 2018 41.90 42.10 41.59 41.95 1,340,561 +0.29(+0.68%)
May 11, 2018 41.53 42.19 41.28 41.67 2,436,430 +0.39(+0.94%)
May 10, 2018 40.56 41.77 40.47 41.28 2,615,672 +0.74(+1.83%)
May 09, 2018 40.39 40.73 40.19 40.54 1,699,689 +0.36(+0.90%)
May 08, 2018 40.07 40.49 39.86 40.17 1,412,032 +0.09(+0.22%)
May 07, 2018 39.93 40.21 39.70 40.09 1,297,398 +0.19(+0.48%)
May 04, 2018 38.45 40.19 38.01 39.90 1,994,158 +1.26(+3.26%)
May 03, 2018 38.52 39.23 38.37 38.63 1,960,064 +0.02(+0.04%)
May 02, 2018 38.32 39.13 38.32 38.62 2,429,946 +0.50(+1.31%)
May 01, 2018 38.55 38.55 37.31 38.12 3,483,358 -0.60(-1.54%)
Apr 30, 2018 39.39 39.72 38.41 38.71 2,472,184 -0.66(-1.67%)
Apr 27, 2018 40.51 40.54 38.88 39.37 3,473,367 -1.31(-3.23%)
Apr 26, 2018 40.21 40.75 39.54 40.68 2,079,235 +0.64(+1.60%)
Apr 25, 2018 39.42 40.54 39.13 40.04 2,098,720 +0.53(+1.33%)
Apr 24, 2018 39.90 40.64 38.93 39.52 2,974,640 +0.01(+0.02%)
Apr 23, 2018 40.09 40.46 39.36 39.51 2,363,915 -0.82(-2.04%)
Apr 20, 2018 40.90 40.90 39.55 40.33 2,508,889 -0.41(-1.00%)
Apr 19, 2018 39.74 41.11 39.40 40.73 4,557,987 -0.13(-0.32%)
Apr 18, 2018 40.49 41.67 40.48 40.86 4,274,770 +0.83(+2.07%)
Apr 17, 2018 39.39 40.20 39.16 40.03 2,374,387 +1.16(+2.98%)
Apr 16, 2018 38.79 39.00 38.43 38.88 1,654,891 +0.36(+0.94%)
Apr 13, 2018 39.00 39.48 38.22 38.51 2,529,853 -0.44(-1.13%)
Apr 12, 2018 38.35 39.09 38.15 38.95 2,015,353 +0.98(+2.57%)
Apr 11, 2018 38.88 39.15 37.83 37.98 2,974,016 -1.03(-2.64%)
Apr 10, 2018 38.66 39.14 38.19 39.01 2,446,718 +1.27(+3.37%)
Apr 09, 2018 37.80 38.32 37.62 37.74 2,501,008 +0.17(+0.46%)
Apr 06, 2018 38.67 39.01 37.10 37.56 2,913,817 -1.78(-4.52%)
Apr 05, 2018 38.63 39.64 38.63 39.34 2,354,592 +0.95(+2.48%)
Apr 04, 2018 37.30 38.48 37.03 38.39 2,630,863 +0.33(+0.86%)
Apr 03, 2018 37.43 38.25 37.43 38.06 2,383,664 +1.05(+2.85%)
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.