Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	35.610	36.490	35.360	35.810	29.849	4,126,700
2017-06-29	35.200	35.590	34.990	35.360	29.473	2,832,200
2017-06-28	33.510	35.000	33.510	34.940	29.123	3,205,900
2017-06-27	33.700	34.170	33.190	33.200	27.544	2,405,200
2017-06-26	33.540	33.970	32.980	33.490	27.784	1,588,400
2017-06-23	33.800	34.220	33.110	33.430	27.735	4,252,400
2017-06-22	33.400	33.740	33.010	33.510	27.801	1,905,100
2017-06-21	33.030	33.730	32.790	33.250	27.585	2,882,300
2017-06-20	32.550	33.240	32.250	32.910	27.303	3,274,100
2017-06-19	33.630	34.480	32.800	32.860	27.262	5,886,500
2017-06-16	32.870	33.420	32.310	33.180	27.527	5,442,800
2017-06-15	33.970	34.570	32.710	32.850	27.253	4,557,800
2017-06-14	35.670	35.840	34.180	34.630	28.730	3,950,600
2017-06-13	35.910	36.530	35.520	35.690	29.610	2,730,600
2017-06-12	35.890	36.510	35.580	35.930	29.809	2,417,600
2017-06-09	36.390	36.490	35.390	36.030	29.892	2,563,400
2017-06-08	33.920	36.000	33.610	35.710	29.626	3,572,800
2017-06-07	34.180	34.640	33.490	33.940	28.158	2,562,400
2017-06-06	34.320	34.470	33.950	34.190	28.365	2,284,700
2017-06-05	34.330	34.830	34.270	34.480	28.606	1,815,100
2017-06-02	34.230	34.510	34.000	34.360	28.506	2,530,000
2017-06-01	34.320	34.530	33.660	34.330	28.481	2,933,600
2017-05-31	34.190	34.450	32.930	33.990	28.199	15,925,000
2017-05-30	33.480	34.340	33.370	34.280	28.440	3,638,800
2017-05-26	34.500	34.510	33.620	33.710	27.967	3,611,200
2017-05-25	35.200	35.400	34.020	34.440	28.573	2,905,500
2017-05-24	35.860	36.770	34.770	34.990	29.029	3,323,300
2017-05-23	33.810	35.530	33.710	35.280	29.269	3,809,500
2017-05-22	34.420	34.570	33.650	33.970	28.183	2,712,300
2017-05-19	34.080	34.600	33.940	34.220	28.390	2,509,000
2017-05-18	33.600	34.100	33.340	33.860	28.091	2,690,300
2017-05-17	34.010	34.660	33.460	33.890	28.116	3,174,900
2017-05-16	34.750	35.460	34.220	35.090	29.112	2,442,200
2017-05-15	34.550	34.640	34.110	34.550	28.664	3,948,100
2017-05-12	33.750	34.170	33.720	34.140	28.324	1,771,500
2017-05-11	34.570	34.600	33.720	34.120	28.307	3,468,800
2017-05-10	35.160	35.230	34.390	34.520	28.639	3,840,000
2017-05-09	35.770	35.840	34.910	35.030	29.062	1,880,300
2017-05-08	35.610	35.820	35.270	35.680	29.601	1,474,100
2017-05-05	36.100	36.200	35.250	35.820	29.717	1,989,500
2017-05-04	35.500	36.210	35.130	35.870	29.759	2,349,800
2017-05-03	36.730	36.860	35.530	35.680	29.601	2,929,500
2017-05-02	36.700	37.430	36.400	36.980	30.680	3,249,800
2017-05-01	36.370	37.520	36.080	36.800	30.531	3,532,400
2017-04-28	36.440	36.640	36.090	36.140	29.983	1,812,300
2017-04-27	36.480	36.600	35.960	36.280	30.099	2,610,500
2017-04-26	35.200	36.890	35.120	36.590	30.356	3,778,100
2017-04-25	36.950	37.190	36.070	36.340	30.149	3,354,400
2017-04-24	36.330	36.900	35.720	36.610	30.373	4,405,900
2017-04-21	35.250	35.460	34.840	35.370	29.344	4,053,200
2017-04-20	33.480	35.110	33.090	34.910	28.963	6,564,300
2017-04-19	32.990	33.490	32.580	32.700	27.129	3,368,900
2017-04-18	32.320	33.220	32.150	32.670	27.104	2,362,100
2017-04-17	32.910	33.240	32.340	32.740	27.162	3,199,500
2017-04-13	33.900	33.960	32.910	32.910	27.303	3,145,700
2017-04-12	34.350	34.670	33.610	33.840	28.075	2,800,600
2017-04-11	34.650	35.330	34.160	35.180	29.187	2,282,700
2017-04-10	34.970	35.240	34.340	34.750	28.830	1,955,800
2017-04-07	34.080	35.530	34.010	35.240	29.236	3,902,800
2017-04-06	34.130	34.790	33.860	34.490	28.614	1,790,900

← NewerPage 40 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.