Steel Dynamics Inc (NQ: STLD )

148.23 +1.24 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.37 27.49 26.99 27.09 2,956,197 -0.52(-1.87%)
Jan 30, 2020 27.43 27.61 26.87 27.61 2,010,784 +0.16(+0.59%)
Jan 29, 2020 27.83 28.11 27.39 27.44 2,576,051 -0.39(-1.40%)
Jan 28, 2020 27.91 28.10 27.38 27.83 2,685,048 +0.33(+1.19%)
Jan 27, 2020 27.25 27.74 26.91 27.51 3,057,511 -0.37(-1.33%)
Jan 24, 2020 28.42 28.42 27.49 27.88 3,109,946 -0.80(-2.78%)
Jan 23, 2020 29.78 29.92 27.63 28.68 5,294,118 -0.40(-1.37%)
Jan 22, 2020 29.19 29.41 28.80 29.08 2,297,104 +0.14(+0.47%)
Jan 21, 2020 30.33 30.33 28.81 28.94 2,494,599 -1.17(-3.88%)
Jan 17, 2020 30.13 30.46 29.60 30.11 2,096,790 +0.23(+0.76%)
Jan 16, 2020 30.25 30.28 29.66 29.88 1,271,955 -0.06(-0.20%)
Jan 15, 2020 30.35 30.56 29.78 29.94 1,663,314 -0.53(-1.74%)
Jan 14, 2020 30.09 30.59 30.05 30.47 1,355,182 +0.33(+1.08%)
Jan 13, 2020 29.77 30.55 29.72 30.15 1,598,422 +0.51(+1.71%)
Jan 10, 2020 30.43 30.48 29.58 29.64 1,810,247 -0.77(-2.53%)
Jan 09, 2020 30.84 30.84 30.13 30.41 2,238,543 -0.29(-0.94%)
Jan 08, 2020 30.53 31.13 30.48 30.70 2,235,635 +0.03(+0.09%)
Jan 07, 2020 30.00 31.04 29.97 30.67 2,634,537 +0.67(+2.22%)
Jan 06, 2020 30.00 30.36 29.92 30.01 3,515,913 -0.10(-0.32%)
Jan 03, 2020 30.19 30.36 29.88 30.10 1,566,168 -0.54(-1.78%)
Jan 02, 2020 31.19 31.20 30.43 30.65 1,389,738 -0.22(-0.71%)
Dec 31, 2019 30.87 31.19 30.81 30.86 1,842,784 -0.02(-0.06%)
Dec 30, 2019 31.19 31.47 30.81 30.88 1,057,793 -0.21(-0.67%)
Dec 27, 2019 31.39 31.39 31.03 31.09 995,146 -0.14(-0.46%)
Dec 26, 2019 31.22 31.46 30.95 31.23 635,494 +0.05(+0.17%)
Dec 24, 2019 31.10 31.40 31.00 31.18 923,398 +0.21(+0.67%)
Dec 23, 2019 31.38 31.48 30.84 30.97 2,072,345 -0.48(-1.52%)
Dec 20, 2019 31.31 31.70 30.95 31.45 5,654,344 +0.31(+0.98%)
Dec 19, 2019 31.35 31.51 31.04 31.14 1,766,670 -0.22(-0.70%)
Dec 18, 2019 31.13 31.42 30.73 31.36 2,308,062 -0.05(-0.16%)
Dec 17, 2019 30.63 31.53 30.53 31.41 2,628,329 +0.83(+2.71%)
Dec 16, 2019 31.56 31.69 30.41 30.59 2,906,607 -0.64(-2.05%)
Dec 13, 2019 31.40 31.86 31.08 31.22 2,192,099 -0.35(-1.11%)
Dec 12, 2019 30.87 31.84 30.66 31.58 2,059,018 +0.30(+0.95%)
Dec 11, 2019 31.31 31.59 31.18 31.28 1,621,686 -0.13(-0.40%)
Dec 10, 2019 31.33 31.82 31.31 31.40 2,551,913 -0.17(-0.54%)
Dec 09, 2019 32.21 32.22 31.57 31.58 2,140,110 -0.03(-0.09%)
Dec 06, 2019 31.47 31.80 31.23 31.60 2,217,866 +0.60(+1.95%)
Dec 05, 2019 30.68 31.11 30.45 31.00 1,642,026 +0.35(+1.15%)
Dec 04, 2019 30.65 30.99 30.35 30.65 1,877,454 +0.25(+0.83%)
Dec 03, 2019 30.59 30.59 29.90 30.40 2,830,026 -0.35(-1.14%)
Dec 02, 2019 30.54 31.09 30.54 30.75 2,153,892 +0.38(+1.24%)
Nov 29, 2019 30.57 31.02 30.34 30.37 1,601,120 -0.22(-0.71%)
Nov 27, 2019 30.54 30.61 30.12 30.59 1,637,105 +0.25(+0.83%)
Nov 26, 2019 30.10 30.36 29.91 30.33 3,194,493 +0.31(+1.02%)
Nov 25, 2019 29.40 30.25 29.32 30.03 3,202,500 +0.68(+2.30%)
Nov 22, 2019 28.82 29.39 28.82 29.35 1,717,405 +0.73(+2.55%)
Nov 21, 2019 28.48 28.78 28.14 28.62 1,742,799 +0.26(+0.92%)
Nov 20, 2019 28.28 28.89 28.12 28.36 2,348,477 +0.04(+0.13%)
Nov 19, 2019 29.07 29.16 28.25 28.33 1,912,633 -0.39(-1.35%)
Nov 18, 2019 28.43 28.78 28.15 28.71 1,992,304 +0.06(+0.22%)
Nov 15, 2019 28.44 29.00 28.21 28.65 2,023,724 +0.44(+1.56%)
Nov 14, 2019 28.19 28.52 27.95 28.21 1,615,046 -0.02(-0.06%)
Nov 13, 2019 28.78 29.16 28.22 28.23 1,963,638 -0.81(-2.79%)
Nov 12, 2019 28.96 29.42 28.86 29.04 3,206,773 +0.03(+0.09%)
Nov 11, 2019 28.20 29.03 27.88 29.01 2,324,540 +0.54(+1.90%)
Nov 08, 2019 28.31 28.59 28.01 28.47 1,400,980 +0.00(+0.00%)
Nov 07, 2019 28.15 28.59 27.94 28.47 1,947,543 +0.70(+2.53%)
Nov 06, 2019 28.19 28.23 27.71 27.77 1,491,658 -0.53(-1.88%)
Nov 05, 2019 28.68 28.96 28.19 28.30 2,019,195 -0.14(-0.51%)
Nov 04, 2019 28.69 29.04 28.33 28.44 1,955,659 -0.01(-0.03%)
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.