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

Steel Dynamics Inc (NQ: STLD )

136.93 +1.86 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2005 2.418 2.421 2.369 2.380 7,306,735 -0.05(-2.15%)
May 27, 2005 2.514 2.557 2.403 2.433 8,191,340 +0.02(+0.92%)
May 26, 2005 2.336 2.412 2.336 2.410 5,680,109 +0.07(+3.14%)
May 25, 2005 2.430 2.430 2.328 2.337 7,688,577 -0.10(-4.03%)
May 24, 2005 2.457 2.477 2.425 2.435 6,779,538 -0.03(-1.29%)
May 23, 2005 2.471 2.512 2.455 2.467 4,442,837 -0.01(-0.43%)
May 20, 2005 2.498 2.513 2.457 2.478 10,274,934 -0.02(-0.74%)
May 19, 2005 2.540 2.540 2.449 2.496 6,197,541 -0.03(-1.02%)
May 18, 2005 2.390 2.572 2.384 2.522 11,884,384 +0.16(+6.58%)
May 17, 2005 2.304 2.376 2.288 2.366 6,857,523 +0.06(+2.41%)
May 16, 2005 2.264 2.311 2.246 2.310 7,182,560 +0.05(+2.15%)
May 13, 2005 2.319 2.334 2.217 2.262 10,952,476 -0.04(-1.92%)
May 12, 2005 2.426 2.434 2.287 2.306 10,696,019 -0.14(-5.68%)
May 11, 2005 2.389 2.463 2.368 2.445 7,725,776 +0.07(+3.10%)
May 10, 2005 2.444 2.460 2.364 2.372 9,432,725 -0.13(-5.34%)
May 09, 2005 2.489 2.518 2.454 2.505 4,180,359 +0.02(+0.82%)
May 06, 2005 2.488 2.517 2.461 2.485 3,206,247 +0.04(+1.63%)
May 05, 2005 2.526 2.529 2.402 2.445 5,515,334 -0.06(-2.47%)
May 04, 2005 2.449 2.532 2.415 2.507 7,298,071 +0.08(+3.24%)
May 03, 2005 2.386 2.459 2.365 2.428 6,938,049 +0.04(+1.67%)
May 02, 2005 2.434 2.438 2.360 2.388 6,623,851 -0.02(-0.92%)
Apr 29, 2005 2.445 2.461 2.354 2.410 7,349,182 -0.00(-0.15%)
Apr 28, 2005 2.426 2.507 2.411 2.414 9,706,171 -0.04(-1.45%)
Apr 27, 2005 2.517 2.526 2.330 2.449 14,117,966 -0.09(-3.39%)
Apr 26, 2005 2.732 2.736 2.526 2.535 9,497,465 -0.15(-5.60%)
Apr 25, 2005 2.668 2.727 2.622 2.686 6,908,452 +0.04(+1.64%)
Apr 22, 2005 2.665 2.704 2.611 2.642 9,649,667 +0.00(+0.10%)
Apr 21, 2005 2.706 2.723 2.541 2.640 14,097,429 +0.06(+2.33%)
Apr 20, 2005 2.694 2.727 2.559 2.580 8,083,894 -0.12(-4.55%)
Apr 19, 2005 2.607 2.713 2.580 2.703 9,883,361 +0.12(+4.81%)
Apr 18, 2005 2.480 2.614 2.480 2.579 9,582,888 +0.06(+2.32%)
Apr 15, 2005 2.561 2.638 2.475 2.520 10,875,270 -0.04(-1.42%)
Apr 14, 2005 2.704 2.742 2.557 2.557 15,437,849 -0.21(-7.70%)
Apr 13, 2005 2.906 2.925 2.763 2.770 9,833,968 -0.13(-4.46%)
Apr 12, 2005 2.863 2.923 2.827 2.899 9,984,368 +0.02(+0.77%)
Apr 11, 2005 2.815 2.908 2.770 2.877 10,358,239 +0.06(+2.14%)
Apr 08, 2005 2.899 2.921 2.817 2.817 13,051,342 -0.15(-5.21%)
Apr 07, 2005 2.968 2.978 2.918 2.972 6,777,318 +0.02(+0.54%)
Apr 06, 2005 2.913 2.992 2.902 2.956 9,528,999 -0.04(-1.21%)
Apr 05, 2005 3.022 3.049 2.959 2.992 6,733,544 -0.00(-0.15%)
Apr 04, 2005 3.024 3.037 2.899 2.997 10,270,777 -0.05(-1.60%)
Apr 01, 2005 3.055 3.103 3.010 3.045 10,287,021 -0.00(-0.14%)
Mar 31, 2005 3.024 3.102 3.014 3.050 9,587,141 +0.05(+1.80%)
Mar 30, 2005 3.003 3.066 2.909 2.996 22,599,092 +0.01(+0.27%)
Mar 29, 2005 3.177 3.196 2.966 2.988 19,399,352 -0.18(-5.59%)
Mar 28, 2005 3.282 3.282 3.162 3.165 12,358,833 -0.10(-3.06%)
Mar 24, 2005 3.281 3.355 3.255 3.265 4,628,098 -0.00(-0.11%)
Mar 23, 2005 3.359 3.393 3.268 3.268 9,451,658 -0.11(-3.30%)
Mar 22, 2005 3.350 3.474 3.300 3.380 11,979,630 +0.04(+1.19%)
Mar 21, 2005 3.329 3.396 3.271 3.340 7,184,683 +0.10(+2.95%)
Mar 18, 2005 3.290 3.306 3.190 3.244 8,065,261 -0.04(-1.35%)
Mar 17, 2005 3.282 3.326 3.199 3.289 10,645,010 +0.02(+0.57%)
Mar 16, 2005 3.578 3.578 3.159 3.270 18,724,160 -0.30(-8.47%)
Mar 15, 2005 3.595 3.676 3.546 3.573 10,089,238 -0.02(-0.52%)
Mar 14, 2005 3.623 3.642 3.509 3.591 10,767,384 -0.07(-1.93%)
Mar 11, 2005 3.619 3.778 3.579 3.662 16,717,817 +0.16(+4.60%)
Mar 10, 2005 3.530 3.577 3.415 3.501 12,015,405 -0.03(-0.83%)
Mar 09, 2005 3.631 3.695 3.527 3.530 9,270,706 -0.08(-2.35%)
Mar 08, 2005 3.758 3.762 3.559 3.615 10,385,622 -0.19(-4.96%)
Mar 07, 2005 3.890 3.899 3.778 3.804 6,885,340 -0.10(-2.63%)
Mar 04, 2005 3.787 3.991 3.776 3.907 9,629,508 +0.15(+4.10%)
Mar 03, 2005 3.756 3.776 3.681 3.753 5,194,692 +0.01(+0.28%)
Mar 02, 2005 3.802 3.802 3.590 3.742 15,515,348 -0.11(-2.89%)
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.