Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	23.860	23.970	23.340	23.720	19.517	2,358,300
2016-10-12	24.190	24.440	24.010	24.260	19.961	1,970,600
2016-10-11	24.430	24.510	24.010	24.130	19.854	2,437,600
2016-10-10	24.310	24.790	24.310	24.490	20.151	1,945,800
2016-10-07	24.350	24.350	23.850	24.210	19.920	1,871,200
2016-10-06	24.110	24.400	24.110	24.230	19.937	2,701,500
2016-10-05	24.080	24.360	23.760	24.330	20.019	3,497,900
2016-10-04	24.380	24.570	23.860	23.900	19.665	3,192,400
2016-10-03	24.990	24.990	24.350	24.550	20.200	2,329,000
2016-09-30	25.280	25.320	24.730	24.990	20.562	3,791,400
2016-09-29	25.540	25.810	24.830	25.100	20.652	3,179,500
2016-09-28	25.390	25.610	25.060	25.570	21.039	2,090,800
2016-09-27	24.840	25.440	24.600	25.400	20.784	2,863,000
2016-09-26	24.830	25.040	24.620	24.910	20.383	2,242,900
2016-09-23	24.760	25.100	24.560	24.840	20.326	2,276,100
2016-09-22	25.130	25.430	24.700	24.720	20.228	3,252,600
2016-09-21	24.330	24.860	24.300	24.850	20.334	2,980,300
2016-09-20	23.980	24.300	23.350	24.210	19.810	5,195,900
2016-09-19	23.730	24.440	23.610	24.300	19.884	3,925,500
2016-09-16	23.590	23.810	23.450	23.490	19.221	4,766,600
2016-09-15	23.240	23.700	23.060	23.660	19.360	3,711,900
2016-09-14	23.240	23.300	22.790	23.240	19.017	3,933,200
2016-09-13	23.820	23.820	23.040	23.350	19.107	2,816,500
2016-09-12	23.740	24.310	23.550	24.130	19.745	3,704,900
2016-09-09	24.600	24.690	23.910	24.000	19.639	2,819,900
2016-09-08	24.990	25.110	24.720	24.820	20.310	2,063,600
2016-09-07	24.860	25.140	24.670	24.970	20.432	2,004,300
2016-09-06	24.490	24.970	24.150	24.970	20.432	3,282,600
2016-09-02	25.010	25.240	24.220	24.320	19.900	2,448,700
2016-09-01	24.710	24.800	24.210	24.710	20.219	2,360,500
2016-08-31	24.570	24.750	24.290	24.620	20.146	2,529,200
2016-08-30	26.000	26.000	24.570	24.710	20.219	1,838,300
2016-08-29	24.760	25.020	24.640	24.890	20.367	1,142,000
2016-08-26	24.790	25.270	24.530	24.630	20.154	2,107,000
2016-08-25	24.630	24.940	24.400	24.510	20.056	2,877,700
2016-08-24	25.220	25.220	24.410	24.680	20.195	2,231,900
2016-08-23	25.320	25.880	25.270	25.310	20.710	2,192,500
2016-08-22	24.910	25.150	24.700	25.050	20.498	2,289,100
2016-08-19	25.270	25.590	24.600	24.790	20.285	3,866,800
2016-08-18	25.530	25.700	25.240	25.700	21.030	1,527,100
2016-08-17	25.560	25.560	25.220	25.390	20.776	2,467,500
2016-08-16	25.990	26.090	25.530	25.550	20.907	1,593,800
2016-08-15	25.550	26.110	25.500	25.890	21.185	2,338,000
2016-08-12	25.610	25.750	25.260	25.290	20.694	2,616,600
2016-08-11	25.900	25.920	25.400	25.660	20.997	2,699,800
2016-08-10	26.210	26.360	25.750	25.790	21.103	2,293,500
2016-08-09	26.370	26.500	26.120	26.140	21.390	2,513,300
2016-08-08	26.440	26.610	26.250	26.520	21.701	1,831,900
2016-08-05	26.230	26.450	26.100	26.430	21.627	2,033,600
2016-08-04	26.440	26.520	25.980	26.160	21.406	1,866,600
2016-08-03	26.240	26.620	26.000	26.580	21.750	2,140,800
2016-08-02	26.480	26.510	26.060	26.380	21.586	2,316,300
2016-08-01	27.180	27.180	26.180	26.430	21.627	2,697,800
2016-07-29	26.770	27.010	26.530	26.820	21.946	2,576,200
2016-07-28	26.760	26.920	26.470	26.770	21.905	2,411,400
2016-07-27	27.300	27.440	26.570	26.740	21.881	2,622,800
2016-07-26	25.900	27.190	25.900	27.120	22.192	3,759,900
2016-07-25	26.390	26.690	26.260	26.360	21.570	2,796,600
2016-07-22	26.090	26.440	26.010	26.370	21.578	3,100,200
2016-07-21	26.560	26.660	25.820	26.090	21.349	4,629,200

← NewerPage 43 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.