Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	34.130	34.790	33.860	34.490	28.614	1,790,900
2017-04-05	35.590	36.080	34.040	34.100	28.291	3,161,900
2017-04-04	34.830	35.540	34.780	35.310	29.294	1,837,700
2017-04-03	34.810	35.310	34.480	35.030	29.062	2,160,200
2017-03-31	34.640	35.050	34.090	34.760	28.838	2,201,000
2017-03-30	34.300	34.930	34.300	34.550	28.664	1,548,900
2017-03-29	34.450	34.720	34.130	34.340	28.490	1,740,400
2017-03-28	33.750	34.800	33.750	34.680	28.643	2,327,100
2017-03-27	32.920	33.920	32.550	33.730	27.858	3,501,900
2017-03-24	34.610	34.800	33.670	33.890	27.991	2,601,600
2017-03-23	34.710	35.110	34.030	34.510	28.503	2,650,400
2017-03-22	34.320	35.030	33.980	34.800	28.742	2,540,800
2017-03-21	36.340	36.480	33.900	33.950	28.040	6,053,400
2017-03-20	36.380	36.590	35.850	36.410	30.072	1,683,800
2017-03-17	36.120	37.300	36.020	36.340	30.014	4,930,100
2017-03-16	37.170	37.170	35.200	35.430	29.263	3,537,200
2017-03-15	34.920	35.700	34.480	35.650	29.444	2,650,800
2017-03-14	33.870	34.740	33.650	34.650	28.618	2,887,800
2017-03-13	34.410	34.780	33.970	34.400	28.412	2,221,200
2017-03-10	34.330	34.680	33.900	33.980	28.065	2,106,100
2017-03-09	34.310	35.020	33.970	34.050	28.123	2,648,800
2017-03-08	34.210	34.680	34.030	34.500	28.494	3,938,600
2017-03-07	35.540	35.910	34.010	34.100	28.164	4,943,800
2017-03-06	35.770	35.900	35.360	35.660	29.453	3,009,600
2017-03-03	36.280	36.610	35.810	36.160	29.865	2,180,600
2017-03-02	37.340	37.450	36.160	36.180	29.882	2,506,800
2017-03-01	37.360	38.130	37.250	37.650	31.096	4,298,500
2017-02-28	36.730	37.400	36.430	36.600	30.229	3,738,900
2017-02-27	35.670	36.850	35.040	36.700	30.311	3,342,400
2017-02-24	34.990	35.840	34.830	35.590	29.395	2,012,900
2017-02-23	37.560	37.740	35.160	35.520	29.337	4,115,000
2017-02-22	37.330	37.460	36.960	37.370	30.865	2,158,500
2017-02-21	37.910	38.000	37.390	37.590	31.047	2,516,400
2017-02-17	37.310	37.500	36.830	37.160	30.691	1,994,700
2017-02-16	37.530	37.750	36.870	37.380	30.873	2,027,700
2017-02-15	37.870	38.240	37.450	37.530	30.997	3,395,400
2017-02-14	37.710	37.840	37.110	37.810	31.228	3,640,800
2017-02-13	37.630	38.250	37.320	37.710	31.146	3,732,100
2017-02-10	36.850	37.030	36.480	36.570	30.204	5,956,700
2017-02-09	35.610	36.500	34.680	36.480	30.130	6,230,400
2017-02-08	33.810	34.530	33.410	34.510	28.503	3,441,000
2017-02-07	34.330	34.570	33.590	33.660	27.801	3,343,800
2017-02-06	34.130	34.260	33.730	33.930	28.024	2,741,900
2017-02-03	33.990	34.010	33.350	33.870	27.974	3,255,900
2017-02-02	33.540	34.170	33.250	34.100	28.164	4,645,500
2017-02-01	34.230	34.660	32.810	33.470	27.644	5,118,200
2017-01-31	35.230	35.300	33.360	33.810	27.925	6,307,700
2017-01-30	36.030	36.050	34.340	35.160	29.040	4,855,500
2017-01-27	35.720	36.530	35.630	36.230	29.923	5,447,900
2017-01-26	33.940	35.740	33.890	35.670	29.461	9,597,400
2017-01-25	35.550	35.990	33.330	33.860	27.966	11,423,300
2017-01-24	36.310	36.870	35.850	36.250	29.940	4,775,100
2017-01-23	35.910	36.100	34.870	35.500	29.320	5,410,800
2017-01-20	35.960	36.280	35.660	35.800	29.568	2,457,800
2017-01-19	37.250	37.280	35.510	35.790	29.560	2,648,800
2017-01-18	35.630	37.350	35.230	37.270	30.782	5,721,600
2017-01-17	35.780	36.010	35.370	35.610	29.411	2,727,100
2017-01-13	35.770	36.320	35.580	35.830	29.593	2,467,100
2017-01-12	36.180	36.600	35.510	35.740	29.519	3,586,100
2017-01-11	37.180	37.600	36.330	37.070	30.617	2,950,100

← NewerPage 41 of 79 · 4,733 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.