Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	24.430	24.680	24.040	24.180	19.666	3,381,600
2016-04-22	24.740	25.070	24.380	24.600	20.008	4,391,200
2016-04-21	24.730	25.000	24.420	24.640	20.041	5,855,300
2016-04-20	24.560	24.830	24.060	24.480	19.910	4,515,700
2016-04-19	24.390	24.600	24.260	24.550	19.967	3,794,700
2016-04-18	24.050	24.390	24.000	24.090	19.593	3,982,000
2016-04-15	23.690	24.210	23.490	24.200	19.683	3,169,000
2016-04-14	23.650	23.850	23.490	23.750	19.317	2,656,400
2016-04-13	23.500	23.880	23.500	23.670	19.252	2,752,700
2016-04-12	23.090	23.390	22.860	23.300	18.951	3,287,900
2016-04-11	22.900	23.420	22.740	22.980	18.690	4,943,300
2016-04-08	22.710	22.930	22.500	22.730	18.487	1,995,900
2016-04-07	22.640	22.700	22.190	22.370	18.194	2,756,600
2016-04-06	22.560	22.960	22.440	22.810	18.552	2,852,500
2016-04-05	22.450	22.760	22.300	22.560	18.349	4,114,400
2016-04-04	23.000	23.160	22.440	22.450	18.259	3,020,300
2016-04-01	22.120	23.000	21.570	23.000	18.707	3,346,500
2016-03-31	22.770	22.910	22.470	22.510	18.308	2,276,600
2016-03-30	22.790	22.920	22.480	22.830	18.568	2,528,200
2016-03-29	22.090	22.620	21.920	22.580	18.365	2,635,200
2016-03-28	22.420	22.470	22.090	22.330	18.048	1,526,700
2016-03-24	21.710	22.430	21.590	22.420	18.121	2,936,000
2016-03-23	22.130	22.400	21.790	21.910	17.708	3,474,300
2016-03-22	21.960	22.350	21.740	22.160	17.910	1,788,100
2016-03-21	21.920	22.170	21.590	22.090	17.854	2,326,500
2016-03-18	22.170	22.570	21.770	21.890	17.692	4,382,500
2016-03-17	21.770	22.190	21.410	22.060	17.830	3,440,400
2016-03-16	21.000	21.730	20.720	21.670	17.514	3,810,400
2016-03-15	21.080	21.310	20.800	20.920	16.908	3,185,700
2016-03-14	20.970	21.600	20.610	21.310	17.223	3,833,000
2016-03-11	21.420	21.570	20.880	21.200	17.135	2,309,300
2016-03-10	20.380	21.190	20.370	21.170	17.110	3,449,500
2016-03-09	20.480	20.650	20.020	20.370	16.464	3,120,100
2016-03-08	20.630	20.970	20.180	20.320	16.423	4,700,300
2016-03-07	19.860	20.690	19.390	20.670	16.706	3,364,800
2016-03-04	19.920	20.290	19.480	19.770	15.979	5,724,200
2016-03-03	20.440	20.780	20.040	20.110	16.254	4,619,000
2016-03-02	19.510	20.540	19.410	20.510	16.577	5,915,600
2016-03-01	18.510	19.370	18.270	19.310	15.607	3,935,600
2016-02-29	18.210	18.330	18.010	18.190	14.702	2,943,000
2016-02-26	18.310	18.490	17.900	18.110	14.637	2,542,600
2016-02-25	17.710	18.320	17.000	18.170	14.686	3,747,700
2016-02-24	17.260	17.840	16.890	17.740	14.338	5,915,800
2016-02-23	18.160	18.230	17.420	17.510	14.152	3,583,000
2016-02-22	18.220	18.510	18.160	18.360	14.839	2,602,100
2016-02-19	17.850	18.020	17.600	17.860	14.435	2,330,100
2016-02-18	18.680	18.680	17.820	17.890	14.459	4,149,900
2016-02-17	18.760	19.060	18.510	18.670	15.090	2,878,600
2016-02-16	18.590	18.770	18.200	18.570	15.009	2,337,300
2016-02-12	17.930	18.430	17.860	18.330	14.815	2,972,200
2016-02-11	17.360	17.850	17.140	17.640	14.257	2,742,800
2016-02-10	17.340	17.860	17.330	17.690	14.298	2,887,100
2016-02-09	17.480	17.690	17.100	17.340	14.015	4,510,100
2016-02-08	17.960	18.100	17.470	17.780	14.370	3,010,600
2016-02-05	17.510	19.200	17.510	18.160	14.678	3,622,100
2016-02-04	18.620	19.430	18.560	18.850	15.235	4,277,800
2016-02-03	17.800	18.690	17.590	18.620	15.049	4,382,600
2016-02-02	17.770	17.940	17.510	17.540	14.176	2,612,500
2016-02-01	18.280	18.280	17.700	17.970	14.524	3,760,600
2016-01-29	17.380	18.350	17.380	18.350	14.831	4,697,900

← NewerPage 45 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.