Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	36.850	37.280	36.380	37.130	30.667	3,380,900
2017-01-09	36.770	37.110	36.030	36.100	29.816	2,120,200
2017-01-06	37.940	38.170	36.770	36.770	30.369	2,743,600
2017-01-05	37.870	38.470	37.560	37.990	31.377	3,516,600
2017-01-04	36.360	37.850	36.280	37.780	31.203	3,852,700
2017-01-03	35.940	36.480	35.390	36.210	29.907	2,551,000
2016-12-30	36.300	36.420	35.530	35.580	29.386	1,601,400
2016-12-29	36.510	36.660	36.000	36.260	29.948	1,444,300
2016-12-28	37.260	37.470	36.350	36.410	30.072	1,009,000
2016-12-27	37.150	37.290	36.990	37.070	30.501	1,317,800
2016-12-23	36.820	37.030	36.600	36.970	30.419	1,051,600
2016-12-22	37.160	37.470	36.820	36.900	30.362	1,858,900
2016-12-21	37.460	37.630	36.890	37.270	30.666	1,819,900
2016-12-20	36.920	37.730	36.570	37.580	30.921	3,030,100
2016-12-19	36.250	37.030	36.250	36.740	30.230	2,045,300
2016-12-16	37.330	37.930	36.620	36.680	30.181	5,873,400
2016-12-15	36.350	37.390	35.680	37.370	30.748	4,619,900
2016-12-14	36.330	37.750	36.230	36.870	30.337	4,404,600
2016-12-13	37.060	37.450	36.190	36.430	29.975	3,924,700
2016-12-12	37.200	37.390	36.670	36.980	30.427	4,006,000
2016-12-09	38.630	38.640	36.920	37.110	30.534	5,724,400
2016-12-08	39.420	40.170	38.740	38.770	31.900	4,863,900
2016-12-07	39.200	39.530	38.800	39.030	32.114	3,571,000
2016-12-06	37.700	38.890	37.680	38.860	31.974	5,325,000
2016-12-05	37.150	38.140	37.000	38.130	31.374	3,989,400
2016-12-02	35.890	36.710	35.610	36.680	30.181	3,423,300
2016-12-01	35.780	36.130	35.510	36.010	29.629	2,847,800
2016-11-30	35.710	36.430	35.380	35.480	29.193	2,993,500
2016-11-29	34.200	35.600	33.850	35.230	28.987	4,899,600
2016-11-28	35.790	35.910	35.230	35.480	29.193	4,638,500
2016-11-25	35.930	35.970	35.440	35.780	29.440	1,397,000
2016-11-23	34.880	35.740	34.840	35.740	29.407	4,167,300
2016-11-22	34.420	35.480	34.120	35.290	29.037	6,894,300
2016-11-21	33.590	34.010	33.590	33.950	27.934	3,269,800
2016-11-18	33.250	33.530	33.050	33.370	27.457	5,175,500
2016-11-17	33.400	33.600	33.050	33.380	27.465	3,140,700
2016-11-16	33.060	33.420	32.970	33.350	27.441	3,094,800
2016-11-15	32.670	33.360	31.840	33.350	27.441	6,000,800
2016-11-14	32.370	33.260	31.570	33.160	27.284	6,811,500
2016-11-11	32.200	32.380	31.280	32.280	26.560	5,286,300
2016-11-10	31.720	32.940	31.310	32.350	26.618	7,271,300
2016-11-09	31.450	32.080	30.500	31.350	25.795	10,407,800
2016-11-08	28.330	28.610	28.240	28.510	23.458	3,121,400
2016-11-07	27.960	28.540	27.870	28.440	23.401	3,593,700
2016-11-04	27.270	27.910	27.190	27.550	22.668	2,792,900
2016-11-03	26.670	27.500	26.670	27.350	22.504	3,850,400
2016-11-02	26.770	27.270	26.530	26.660	21.936	2,916,800
2016-11-01	27.720	27.940	26.670	27.010	22.224	3,951,900
2016-10-31	27.010	27.590	26.860	27.460	22.594	4,133,700
2016-10-28	26.710	27.310	26.520	26.830	22.076	7,076,300
2016-10-27	26.570	26.940	26.290	26.860	22.101	6,107,400
2016-10-26	26.560	26.910	26.390	26.580	21.870	2,962,000
2016-10-25	26.230	26.490	25.960	26.180	21.541	4,607,600
2016-10-24	26.830	26.880	25.970	26.030	21.418	3,236,200
2016-10-21	26.450	26.930	26.060	26.350	21.681	4,938,400
2016-10-20	24.000	26.760	24.000	26.550	21.846	8,493,500
2016-10-19	24.830	25.590	24.650	25.240	20.768	6,277,400
2016-10-18	24.240	24.340	23.520	24.230	19.937	4,384,100
2016-10-17	23.690	24.240	23.550	23.890	19.657	2,213,600
2016-10-14	23.860	24.090	23.670	23.730	19.525	2,076,700

← NewerPage 42 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.