Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	16.940	17.480	16.680	17.420	14.079	3,745,900
2016-01-27	16.750	17.270	16.590	16.700	13.498	4,785,600
2016-01-26	16.200	17.110	16.150	16.930	13.683	7,154,100
2016-01-25	16.090	16.340	15.900	15.960	12.899	4,900,700
2016-01-22	16.220	16.260	15.740	16.200	13.093	4,871,200
2016-01-21	15.600	16.260	15.600	15.860	12.819	4,076,100
2016-01-20	15.980	16.140	15.320	15.880	12.835	4,328,000
2016-01-19	16.140	16.500	16.030	16.280	13.158	4,281,400
2016-01-15	16.220	16.380	15.720	15.950	12.891	4,273,000
2016-01-14	16.510	16.840	16.350	16.700	13.498	2,914,600
2016-01-13	16.930	17.070	16.250	16.410	13.263	4,218,000
2016-01-12	16.330	16.810	16.150	16.750	13.538	4,423,100
2016-01-11	16.630	16.770	16.090	16.260	13.142	3,076,800
2016-01-08	17.280	17.320	16.530	16.550	13.376	3,625,300
2016-01-07	17.140	17.510	16.890	17.180	13.885	5,483,200
2016-01-06	17.590	17.870	17.430	17.500	14.144	5,010,200
2016-01-05	17.790	17.990	17.610	17.800	14.387	2,995,000
2016-01-04	17.620	17.890	17.470	17.760	14.354	2,732,200
2015-12-31	17.890	18.110	17.750	17.870	14.443	1,886,600
2015-12-30	17.940	18.160	17.830	17.950	14.508	1,310,300
2015-12-29	17.940	18.330	17.800	18.090	14.621	1,675,900
2015-12-28	18.020	18.070	17.640	17.980	14.421	1,810,100
2015-12-24	18.110	18.290	17.930	18.160	14.565	761,400
2015-12-23	18.110	18.710	17.900	18.120	14.533	3,558,200
2015-12-22	17.250	17.930	17.220	17.890	14.348	3,765,900
2015-12-21	17.140	17.370	16.950	17.280	13.859	2,647,900
2015-12-18	16.970	17.290	16.920	16.920	13.570	5,605,300
2015-12-17	16.790	17.330	16.370	17.010	13.643	5,082,300
2015-12-16	17.100	17.100	16.310	16.810	13.482	4,148,700
2015-12-15	17.410	17.470	16.750	16.940	13.586	3,890,200
2015-12-14	17.400	17.710	17.200	17.280	13.859	3,115,200
2015-12-11	17.210	17.500	17.060	17.210	13.803	2,983,500
2015-12-10	16.590	17.680	16.570	17.570	14.092	3,487,700
2015-12-09	16.650	17.080	16.540	16.590	13.306	4,076,900
2015-12-08	16.380	16.660	16.230	16.560	13.282	3,231,000
2015-12-07	16.930	16.970	16.380	16.690	13.386	3,003,900
2015-12-04	17.000	17.240	16.760	17.090	13.707	2,791,700
2015-12-03	17.350	17.370	16.760	16.930	13.578	2,482,100
2015-12-02	17.380	17.500	17.170	17.230	13.819	1,959,500
2015-12-01	17.410	17.570	17.280	17.520	14.052	1,943,200
2015-11-30	17.520	17.710	17.100	17.390	13.947	3,169,900
2015-11-27	17.240	17.560	17.220	17.500	14.036	813,900
2015-11-25	17.810	17.880	17.360	17.380	13.939	1,903,300
2015-11-24	17.310	17.990	17.310	17.810	14.284	2,263,300
2015-11-23	17.630	17.940	17.360	17.380	13.939	1,455,000
2015-11-20	17.980	18.050	17.500	17.660	14.164	1,942,200
2015-11-19	17.780	18.200	17.380	17.870	14.332	1,512,000
2015-11-18	17.470	18.100	17.110	18.020	14.453	3,121,600
2015-11-17	17.360	17.520	17.080	17.270	13.851	2,092,800
2015-11-16	17.190	17.490	16.940	17.400	13.955	2,166,800
2015-11-13	17.100	17.430	17.020	17.250	13.835	2,037,300
2015-11-12	16.920	17.210	16.700	17.050	13.675	3,508,300
2015-11-11	17.260	17.300	16.610	17.230	13.819	3,773,000
2015-11-10	17.720	17.960	17.090	17.100	13.715	6,406,200
2015-11-09	18.350	18.410	17.610	17.730	14.220	2,377,800
2015-11-06	18.180	18.550	17.840	18.350	14.717	3,029,900
2015-11-05	18.350	18.750	18.140	18.380	14.741	1,951,900
2015-11-04	18.800	18.800	18.070	18.430	14.781	2,749,100
2015-11-03	19.140	19.410	18.420	18.610	14.926	4,625,000
2015-11-02	18.480	19.410	18.310	19.330	15.503	2,875,100

← NewerPage 46 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.