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

Steel Dynamics Inc (NQ: STLD )

118.42 -1.67 (-1.39%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 20, 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 (%)
Jul 31, 2009 11.35 11.73 11.28 11.52 12,504,403 +0.17(+1.49%)
Jul 30, 2009 11.38 11.78 11.26 11.35 14,904,968 +0.28(+2.54%)
Jul 29, 2009 11.75 11.75 10.86 11.07 22,075,184 -0.91(-7.58%)
Jul 28, 2009 11.39 12.07 11.38 11.97 16,469,044 +0.42(+3.59%)
Jul 27, 2009 11.79 11.97 11.44 11.56 11,767,706 +0.03(+0.24%)
Jul 24, 2009 11.28 11.73 11.21 11.53 13,166,969 +0.26(+2.31%)
Jul 23, 2009 11.55 11.97 11.13 11.27 26,255,676 -0.23(-2.02%)
Jul 22, 2009 11.52 11.69 11.35 11.50 12,231,279 -0.32(-2.68%)
Jul 21, 2009 11.76 12.05 11.36 11.82 15,830,591 +0.01(+0.06%)
Jul 20, 2009 11.48 11.85 11.35 11.81 12,701,942 +0.39(+3.39%)
Jul 17, 2009 11.43 11.63 11.09 11.43 15,075,748 +0.12(+1.06%)
Jul 16, 2009 11.06 11.46 10.91 11.31 17,039,638 +0.54(+5.04%)
Jul 15, 2009 10.54 10.81 10.39 10.76 13,925,298 +0.53(+5.16%)
Jul 14, 2009 10.30 10.42 10.10 10.24 10,456,220 +0.29(+2.90%)
Jul 13, 2009 9.708 9.962 9.412 9.948 12,257,694 +0.33(+3.44%)
Jul 10, 2009 9.405 9.694 9.236 9.617 11,191,691 +0.11(+1.11%)
Jul 09, 2009 9.328 9.772 9.293 9.511 11,857,203 +0.40(+4.40%)
Jul 08, 2009 9.567 9.729 8.751 9.110 16,639,271 -0.44(-4.64%)
Jul 07, 2009 9.617 9.955 9.539 9.553 14,857,710 +0.21(+2.26%)
Jul 06, 2009 9.856 9.856 9.201 9.342 13,877,226 -0.75(-7.46%)
Jul 02, 2009 10.12 10.33 9.948 10.10 7,254,863 -0.24(-2.32%)
Jul 01, 2009 10.58 10.89 10.29 10.33 9,821,249 -0.08(-0.81%)
Jun 30, 2009 10.61 10.74 10.19 10.42 12,656,970 -0.26(-2.44%)
Jun 29, 2009 11.00 11.09 10.62 10.68 8,645,947 -0.23(-2.13%)
Jun 26, 2009 10.50 11.21 10.48 10.91 16,433,281 +0.26(+2.48%)
Jun 25, 2009 10.49 10.70 10.12 10.65 11,087,641 +0.15(+1.47%)
Jun 24, 2009 10.33 10.82 10.21 10.49 14,636,752 +0.44(+4.39%)
Jun 23, 2009 9.737 10.16 9.562 10.05 12,069,739 +0.39(+4.06%)
Jun 22, 2009 10.63 10.65 9.660 9.660 13,754,836 -1.16(-10.69%)
Jun 19, 2009 10.90 11.17 10.77 10.82 14,670,811 +0.13(+1.18%)
Jun 18, 2009 10.60 10.97 10.33 10.69 10,353,631 +0.00(+0.00%)
Jun 17, 2009 10.68 10.97 10.18 10.69 15,623,938 +0.00(+0.00%)
Jun 16, 2009 11.10 11.47 10.45 10.69 21,792,018 +0.01(+0.13%)
Jun 15, 2009 10.84 10.89 10.14 10.68 15,812,942 -0.64(-5.69%)
Jun 12, 2009 11.43 11.68 10.96 11.32 18,885,796 -0.07(-0.61%)
Jun 11, 2009 11.26 11.55 10.90 11.39 18,440,622 +0.20(+1.82%)
Jun 10, 2009 11.24 11.39 10.75 11.19 16,300,662 +0.26(+2.37%)
Jun 09, 2009 10.49 11.05 10.47 10.93 17,264,134 +0.54(+5.19%)
Jun 08, 2009 9.996 10.50 9.863 10.39 14,830,799 +0.04(+0.41%)
Jun 05, 2009 10.64 10.64 9.807 10.35 16,912,792 -0.05(-0.47%)
Jun 04, 2009 9.674 10.51 9.513 10.40 50,042,644 +0.57(+5.77%)
Jun 03, 2009 9.940 10.25 9.513 9.828 15,990,812 -1.09(-10.01%)
Jun 02, 2009 11.10 11.26 10.77 10.92 9,955,944 -0.26(-2.32%)
Jun 01, 2009 11.06 11.32 10.87 11.18 11,160,468 +0.71(+6.83%)
May 29, 2009 10.66 10.72 10.19 10.47 10,812,042 +0.08(+0.74%)
May 28, 2009 10.26 10.49 9.933 10.39 7,235,127 +0.25(+2.42%)
May 27, 2009 9.793 10.61 9.779 10.14 12,083,976 +0.25(+2.48%)
May 26, 2009 9.338 9.982 8.981 9.898 9,272,864 +0.50(+5.29%)
May 22, 2009 9.233 9.681 9.065 9.401 8,678,455 +0.43(+4.76%)
May 21, 2009 9.317 9.345 8.785 8.974 12,467,596 -0.89(-9.02%)
May 20, 2009 9.807 10.40 9.786 9.863 10,390,670 +0.25(+2.62%)
May 19, 2009 9.086 9.800 8.939 9.611 11,395,070 +0.68(+7.61%)
May 18, 2009 8.147 8.939 8.091 8.932 8,512,659 +0.92(+11.55%)
May 15, 2009 8.280 8.357 7.902 8.007 3,982,459 -0.10(-1.21%)
May 14, 2009 7.993 8.245 7.671 8.105 7,027,213 +0.18(+2.21%)
May 13, 2009 8.616 8.680 7.881 7.930 9,110,166 -0.90(-10.23%)
May 12, 2009 8.995 9.086 8.455 8.834 6,582,772 -0.11(-1.25%)
May 11, 2009 9.009 9.009 8.659 8.946 8,678,744 -0.36(-3.84%)
May 08, 2009 9.170 9.485 8.897 9.303 9,678,908 +0.53(+5.99%)
May 07, 2009 9.786 9.800 8.623 8.778 14,701,655 -0.68(-7.19%)
May 06, 2009 9.681 9.870 9.247 9.457 11,314,230 +0.05(+0.52%)
May 05, 2009 9.730 9.884 9.170 9.408 8,187,163 -0.44(-4.48%)
May 04, 2009 9.247 9.863 9.247 9.849 10,626,612 +0.69(+7.57%)
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.