Steel Dynamics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	42.000	43.560	41.900	43.310	36.265	4,019,800
2017-12-19	40.990	41.820	40.710	41.400	34.665	3,002,100
2017-12-18	39.560	41.000	39.510	40.880	34.230	2,743,700
2017-12-15	40.010	40.420	39.490	39.850	33.368	5,505,900
2017-12-14	40.700	41.660	39.830	39.840	33.359	2,553,400
2017-12-13	40.580	41.270	40.210	41.180	34.481	2,507,900
2017-12-12	40.610	40.950	40.310	40.640	34.029	2,117,600
2017-12-11	41.090	41.090	40.080	40.700	34.079	2,507,500
2017-12-08	39.970	41.100	39.820	40.700	34.079	3,470,400
2017-12-07	39.330	39.840	39.160	39.740	33.276	2,434,200
2017-12-06	38.860	40.180	38.860	39.210	32.832	2,135,300
2017-12-05	38.530	39.230	38.300	38.730	32.430	2,505,000
2017-12-04	38.620	40.410	38.620	39.790	33.317	5,236,900
2017-12-01	38.610	39.080	37.450	38.320	32.087	3,084,000
2017-11-30	37.920	38.850	37.750	38.500	32.237	2,858,200
2017-11-29	37.210	38.630	37.210	37.870	31.710	3,032,400
2017-11-28	37.380	37.430	36.560	37.160	31.115	3,865,100
2017-11-27	37.550	37.560	36.670	37.360	31.283	2,366,400
2017-11-24	37.830	37.990	37.480	37.490	31.392	741,700
2017-11-22	37.610	38.000	37.470	37.720	31.584	1,193,800
2017-11-21	37.700	37.850	37.450	37.500	31.400	858,500
2017-11-20	36.930	37.400	36.440	37.330	31.258	1,386,000
2017-11-17	36.910	37.060	36.600	36.850	30.856	1,116,200
2017-11-16	37.160	37.240	36.700	36.950	30.939	1,374,800
2017-11-15	36.240	37.150	35.800	37.020	30.998	2,661,100
2017-11-14	37.100	37.240	36.260	36.550	30.604	2,477,000
2017-11-13	36.880	37.610	36.870	37.350	31.274	1,439,600
2017-11-10	37.300	37.710	36.980	37.230	31.174	3,209,800
2017-11-09	37.270	37.520	36.770	37.190	31.140	2,461,100
2017-11-08	37.240	37.870	37.000	37.770	31.626	1,982,000
2017-11-07	37.710	37.710	37.160	37.390	31.308	1,141,400
2017-11-06	37.720	38.100	37.460	37.610	31.492	2,083,300
2017-11-03	37.500	37.660	37.070	37.510	31.408	2,284,100
2017-11-02	38.000	38.430	37.460	37.500	31.400	2,261,300
2017-11-01	38.130	38.870	37.610	37.980	31.802	3,819,300
2017-10-31	37.550	37.630	37.080	37.210	31.157	2,826,100
2017-10-30	38.480	38.550	37.610	37.740	31.601	2,356,700
2017-10-27	38.750	38.930	38.360	38.670	32.380	2,189,100
2017-10-26	38.990	39.150	38.550	38.890	32.564	1,696,900
2017-10-25	39.400	39.400	38.590	38.730	32.430	2,799,800
2017-10-24	39.230	39.750	38.940	39.550	33.116	2,373,200
2017-10-23	38.960	39.330	38.420	38.830	32.514	2,628,700
2017-10-20	38.240	39.000	37.930	38.900	32.572	4,085,800
2017-10-19	36.260	37.920	35.480	37.780	31.634	4,709,800
2017-10-18	36.160	36.610	36.160	36.440	30.512	3,342,100
2017-10-17	36.310	36.680	36.070	36.170	30.286	1,911,900
2017-10-16	37.070	37.160	36.060	36.170	30.286	2,584,100
2017-10-13	37.000	37.140	36.500	36.920	30.914	2,783,100
2017-10-12	35.950	36.440	35.810	36.240	30.345	2,305,000
2017-10-11	35.640	36.460	35.640	35.980	30.127	3,000,800
2017-10-10	35.950	36.350	35.590	35.630	29.834	2,057,000
2017-10-09	36.050	36.160	35.400	35.510	29.734	2,671,600
2017-10-06	35.800	36.260	35.410	36.170	30.286	4,131,900
2017-10-05	35.830	36.250	35.450	35.910	30.069	2,923,200
2017-10-04	35.090	35.750	35.020	35.640	29.842	2,564,600
2017-10-03	34.960	35.110	34.160	34.860	29.189	5,964,600
2017-10-02	33.810	35.030	33.570	34.810	29.147	1,901,700
2017-09-29	34.710	34.780	34.340	34.470	28.863	2,120,200
2017-09-28	33.790	34.720	33.680	34.580	28.955	4,125,700
2017-09-27	33.420	34.110	33.020	34.100	28.423	2,369,200

← NewerPage 38 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2008-03-31	2:1
2006-11-21	2:1

Dividends

Ex-date	Amount
2026-09-30	0.5300 USD
2026-06-30	0.5300 USD
2026-03-31	0.5300 USD
2025-12-31	0.5000 USD
2025-09-30	0.5000 USD
2025-06-30	0.5000 USD
2025-03-31	0.5000 USD
2024-12-31	0.4600 USD
2024-09-30	0.4600 USD
2024-06-28	0.4600 USD
2024-03-28	0.4600 USD
2023-12-28	0.4250 USD
2023-09-28	0.4250 USD
2023-06-29	0.4250 USD
2023-03-30	0.4250 USD
2022-12-30	0.3400 USD
2022-09-29	0.3400 USD
2022-06-29	0.3400 USD
2022-03-30	0.3400 USD
2021-12-30	0.2600 USD
2021-09-29	0.2600 USD
2021-06-29	0.2600 USD
2021-03-30	0.2600 USD
2020-12-30	0.2500 USD
2020-09-29	0.2500 USD
2020-06-29	0.2500 USD
2020-03-30	0.2500 USD
2019-12-30	0.2400 USD
2019-09-27	0.2400 USD
2019-06-27	0.2400 USD
2019-03-28	0.2400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.