Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	26.190	26.520	25.980	26.460	21.651	5,345,500
2016-07-19	27.100	27.480	26.280	26.850	21.971	6,086,800
2016-07-18	28.000	28.010	27.400	27.980	22.895	3,964,300
2016-07-15	27.640	27.860	27.570	27.850	22.789	2,497,400
2016-07-14	27.770	27.940	27.340	27.730	22.691	2,461,200
2016-07-13	27.620	27.690	27.150	27.460	22.470	2,692,200
2016-07-12	27.310	27.550	27.050	27.490	22.494	4,795,800
2016-07-11	26.570	26.980	26.520	26.910	22.020	2,295,600
2016-07-08	26.190	26.770	26.170	26.640	21.799	3,114,700
2016-07-07	25.620	26.090	25.480	25.840	21.144	3,735,400
2016-07-06	25.000	25.610	24.990	25.530	20.890	4,147,900
2016-07-05	25.200	25.200	24.540	24.850	20.334	3,421,600
2016-07-01	24.670	25.260	24.640	24.880	20.359	2,777,300
2016-06-30	23.910	24.500	23.760	24.500	20.048	4,489,100
2016-06-29	23.850	23.980	23.450	23.620	19.328	2,913,500
2016-06-28	23.350	23.610	22.970	23.470	19.205	6,042,600
2016-06-27	23.940	24.000	23.040	23.200	18.869	4,953,300
2016-06-24	24.450	24.920	23.800	24.110	19.609	7,247,500
2016-06-23	25.530	25.710	25.030	25.560	20.789	2,957,100
2016-06-22	25.760	25.790	25.100	25.210	20.504	3,055,100
2016-06-21	26.250	26.420	25.230	25.540	20.773	3,964,300
2016-06-20	25.830	26.330	25.600	26.240	21.342	2,617,900
2016-06-17	25.980	26.240	25.440	25.500	20.740	4,067,400
2016-06-16	25.700	25.960	25.460	25.940	21.098	2,268,800
2016-06-15	25.690	26.080	25.380	25.850	21.025	4,117,600
2016-06-14	25.540	25.870	25.160	25.250	20.537	3,585,700
2016-06-13	26.050	26.200	25.570	25.610	20.829	4,525,200
2016-06-10	26.000	26.270	25.770	25.880	21.049	4,455,400
2016-06-09	26.380	26.430	25.760	26.200	21.309	4,136,300
2016-06-08	26.200	26.990	26.040	26.680	21.700	5,184,600
2016-06-07	25.380	25.660	25.210	25.530	20.764	2,449,600
2016-06-06	25.160	25.610	25.160	25.490	20.732	2,201,100
2016-06-03	25.000	25.320	24.700	25.270	20.553	3,552,500
2016-06-02	24.470	24.920	24.400	24.920	20.268	1,834,400
2016-06-01	24.430	24.740	24.280	24.670	20.065	1,774,000
2016-05-31	24.660	25.090	24.550	24.690	20.081	1,867,500
2016-05-27	24.640	24.800	24.180	24.650	20.049	2,350,000
2016-05-26	24.990	25.390	24.650	24.740	20.122	3,642,600
2016-05-25	24.250	24.760	24.010	24.600	20.008	3,220,400
2016-05-24	24.130	24.490	23.910	24.220	19.699	4,446,400
2016-05-23	23.390	24.130	23.310	23.980	19.504	2,562,100
2016-05-20	23.850	24.000	23.390	23.440	19.065	3,320,300
2016-05-19	22.860	23.850	22.620	23.700	19.276	3,843,000
2016-05-18	23.620	23.970	23.000	23.150	18.829	4,723,100
2016-05-17	24.420	24.530	23.770	23.840	19.390	3,757,800
2016-05-16	24.160	24.870	24.130	24.470	19.902	4,285,500
2016-05-13	23.860	24.200	23.600	24.030	19.544	5,028,900
2016-05-12	24.350	24.480	23.700	23.890	19.431	3,915,900
2016-05-11	24.120	24.470	24.040	24.240	19.715	2,794,900
2016-05-10	23.660	24.160	23.540	24.100	19.601	4,745,800
2016-05-09	24.650	24.650	23.490	23.550	19.154	7,695,300
2016-05-06	24.700	25.110	24.360	24.940	20.285	2,345,400
2016-05-05	24.940	25.110	24.580	24.850	20.211	3,882,800
2016-05-04	24.500	25.050	24.400	24.760	20.138	2,691,400
2016-05-03	24.920	24.920	24.270	24.650	20.049	5,942,900
2016-05-02	25.260	25.420	25.010	25.310	20.585	6,342,100
2016-04-29	24.680	25.230	24.370	25.210	20.504	6,434,100
2016-04-28	25.050	25.220	24.550	24.650	20.049	3,294,600
2016-04-27	24.180	25.070	24.030	25.070	20.390	3,600,100
2016-04-26	24.290	24.570	23.780	24.540	19.959	3,355,400

← NewerPage 44 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.