Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	33.180	33.660	33.110	33.230	27.698	1,863,700
2017-09-25	33.100	33.200	32.360	33.140	27.623	2,812,800
2017-09-22	33.010	33.280	32.660	33.230	27.698	1,425,900
2017-09-21	33.940	34.180	33.090	33.330	27.781	1,911,800
2017-09-20	33.950	34.380	33.770	34.080	28.407	3,491,000
2017-09-19	33.800	33.980	33.200	33.830	28.198	2,122,200
2017-09-18	33.410	33.960	33.360	33.800	28.173	2,611,200
2017-09-15	33.360	33.960	33.090	33.340	27.790	4,430,100
2017-09-14	33.630	34.420	33.230	33.390	27.831	4,713,800
2017-09-13	33.130	33.890	33.020	33.840	28.206	3,514,400
2017-09-12	32.920	33.320	32.200	33.260	27.723	3,637,200
2017-09-11	34.390	34.560	33.320	33.400	27.840	2,580,500
2017-09-08	33.890	34.360	33.240	34.210	28.515	3,624,100
2017-09-07	34.160	34.410	33.320	34.000	28.340	3,206,400
2017-09-06	34.250	34.870	33.960	34.160	28.473	2,704,500
2017-09-05	35.040	35.540	33.770	34.190	28.498	4,183,600
2017-09-01	34.620	35.100	34.620	34.770	28.982	1,493,100
2017-08-31	34.960	35.270	34.290	34.450	28.715	2,614,200
2017-08-30	34.450	35.000	34.180	34.830	29.032	1,260,000
2017-08-29	34.180	34.910	33.800	34.510	28.765	2,927,700
2017-08-28	34.650	34.720	34.280	34.480	28.740	1,292,800
2017-08-25	34.320	34.810	34.260	34.650	28.882	1,851,700
2017-08-24	34.410	34.640	34.100	34.120	28.440	2,296,400
2017-08-23	33.780	34.650	33.550	34.420	28.690	3,085,300
2017-08-22	33.720	34.170	33.530	33.950	28.298	5,426,400
2017-08-21	34.350	34.400	33.700	33.730	28.115	3,282,400
2017-08-18	34.670	34.670	34.170	34.290	28.582	2,381,300
2017-08-17	35.820	36.040	34.480	34.550	28.798	2,391,000
2017-08-16	35.750	36.410	35.750	36.120	30.107	2,031,600
2017-08-15	35.300	35.930	35.160	35.510	29.598	1,332,600
2017-08-14	34.600	35.510	34.420	35.430	29.532	3,516,500
2017-08-11	35.260	35.520	34.490	34.540	28.790	2,276,800
2017-08-10	35.220	35.830	35.200	35.470	29.565	2,004,200
2017-08-09	35.890	36.000	35.480	35.510	29.598	1,666,900
2017-08-08	35.830	36.330	35.210	36.020	30.024	3,050,300
2017-08-07	35.490	36.140	35.170	35.840	29.874	1,939,600
2017-08-04	35.090	35.370	34.930	35.270	29.398	1,422,300
2017-08-03	34.780	35.190	34.600	34.910	29.098	1,257,100
2017-08-02	34.640	35.140	34.260	34.810	29.015	2,250,400
2017-08-01	35.530	35.540	34.760	34.860	29.057	2,409,700
2017-07-31	35.550	35.680	34.920	35.410	29.515	2,346,600
2017-07-28	36.290	36.490	34.860	35.150	29.298	3,337,300
2017-07-27	36.480	36.850	36.070	36.520	30.440	2,072,400
2017-07-26	38.120	38.190	35.850	36.340	30.290	4,310,700
2017-07-25	38.120	38.700	37.960	38.090	31.749	2,926,400
2017-07-24	37.510	37.780	36.940	37.520	31.274	2,209,300
2017-07-21	37.630	38.080	37.460	37.510	31.266	2,629,600
2017-07-20	36.360	37.800	36.170	37.690	31.416	4,523,100
2017-07-19	36.660	37.530	35.940	37.490	31.249	3,208,400
2017-07-18	36.610	36.730	35.720	36.500	30.424	2,243,400
2017-07-17	36.560	36.960	36.200	36.690	30.582	1,719,000
2017-07-14	37.010	37.050	36.320	36.560	30.474	1,844,600
2017-07-13	36.080	36.950	35.720	36.800	30.674	3,022,600
2017-07-12	36.240	36.440	35.770	35.990	29.999	2,973,600
2017-07-11	36.340	36.580	35.810	36.020	30.024	2,365,000
2017-07-10	35.700	36.780	35.470	36.350	30.299	2,887,500
2017-07-07	36.680	36.840	35.410	35.920	29.940	4,157,100
2017-07-06	36.410	37.380	36.040	36.860	30.724	4,093,900
2017-07-05	36.200	36.710	35.650	36.480	30.407	3,485,100
2017-07-03	36.180	36.480	35.700	36.290	30.249	1,325,600

← NewerPage 39 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.