Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	18.690	18.740	18.430	18.470	14.814	1,871,200
2015-10-29	18.510	18.700	18.430	18.560	14.886	1,444,900
2015-10-28	18.300	18.750	18.060	18.660	14.966	3,199,800
2015-10-27	18.210	18.450	18.070	18.300	14.677	2,250,600
2015-10-26	18.720	18.720	18.200	18.270	14.653	2,100,500
2015-10-23	18.670	18.970	18.550	18.720	15.014	2,106,400
2015-10-22	17.800	18.590	17.570	18.460	14.806	2,782,200
2015-10-21	17.850	18.050	17.640	17.690	14.188	3,588,800
2015-10-20	17.610	18.550	17.610	17.850	14.316	5,115,700
2015-10-19	18.810	18.810	17.870	18.100	14.517	6,564,200
2015-10-16	19.340	19.470	18.870	18.940	15.190	3,336,300
2015-10-15	19.140	19.440	18.990	19.370	15.535	1,851,900
2015-10-14	19.540	19.710	18.990	19.150	15.359	2,971,700
2015-10-13	18.870	19.490	18.710	19.120	15.335	2,610,900
2015-10-12	19.100	19.100	18.770	19.080	15.303	1,885,100
2015-10-09	19.330	19.420	18.780	19.090	15.311	2,693,200
2015-10-08	18.760	19.290	18.630	19.080	15.303	3,563,800
2015-10-07	18.450	18.940	17.920	18.930	15.182	6,377,500
2015-10-06	18.240	18.600	18.140	18.170	14.573	3,659,000
2015-10-05	17.850	18.200	17.850	18.180	14.581	4,829,000
2015-10-02	16.980	17.850	16.880	17.800	14.276	3,575,700
2015-10-01	17.180	17.450	16.900	17.200	13.795	2,284,300
2015-09-30	17.110	17.270	16.870	17.180	13.779	2,305,400
2015-09-29	16.870	17.170	16.610	16.830	13.498	2,850,300
2015-09-28	16.850	16.990	16.520	16.690	13.386	3,016,400
2015-09-25	17.690	17.830	17.150	17.250	13.724	3,018,300
2015-09-24	16.960	17.720	16.860	17.580	13.987	4,521,500
2015-09-23	17.460	17.490	16.700	17.020	13.541	3,950,600
2015-09-22	17.450	17.690	17.020	17.330	13.788	4,131,400
2015-09-21	17.920	18.180	17.660	17.920	14.257	3,641,700
2015-09-18	17.800	18.040	17.510	17.890	14.234	4,346,800
2015-09-17	18.150	18.440	17.920	18.000	14.321	3,730,600
2015-09-16	18.080	18.480	17.880	18.190	14.472	3,547,800
2015-09-15	18.090	18.290	17.970	18.000	14.321	4,025,700
2015-09-14	18.690	18.710	17.970	18.100	14.401	3,352,900
2015-09-11	18.900	19.070	18.550	18.800	14.958	2,456,200
2015-09-10	19.110	19.300	18.800	19.030	15.141	2,952,300
2015-09-09	20.030	20.030	19.080	19.190	15.268	2,645,900
2015-09-08	19.110	19.640	18.760	19.630	15.618	3,468,600
2015-09-04	18.920	19.050	18.560	18.700	14.878	2,983,100
2015-09-03	19.530	20.150	19.060	19.230	15.300	3,121,400
2015-09-02	19.140	19.470	18.930	19.440	15.467	3,060,100
2015-09-01	18.930	19.360	18.650	18.800	14.958	2,693,900
2015-08-31	19.430	19.590	19.160	19.480	15.499	2,401,300
2015-08-28	19.280	20.040	19.100	19.610	15.602	3,406,800
2015-08-27	18.730	19.510	18.470	19.470	15.491	2,548,400
2015-08-26	18.190	18.360	17.870	18.300	14.560	2,596,800
2015-08-25	19.000	19.100	18.010	18.020	14.337	3,107,400
2015-08-24	18.550	19.130	17.650	18.270	14.536	4,234,800
2015-08-21	19.590	19.610	18.910	18.950	15.077	4,512,800
2015-08-20	20.350	21.020	19.590	19.740	15.705	3,135,900
2015-08-19	20.860	21.070	20.320	20.390	16.223	2,343,600
2015-08-18	21.260	21.450	20.970	21.060	16.756	1,575,300
2015-08-17	20.770	21.380	20.550	21.370	17.002	2,395,500
2015-08-14	20.410	20.960	20.300	20.900	16.628	2,015,000
2015-08-13	20.260	20.480	20.070	20.390	16.223	1,329,800
2015-08-12	20.680	20.680	19.810	20.280	16.135	3,052,900
2015-08-11	21.300	21.310	20.640	20.910	16.636	2,495,000
2015-08-10	20.950	21.730	20.730	21.670	17.241	2,476,900
2015-08-07	21.060	21.460	20.760	20.930	16.652	2,512,200

← NewerPage 47 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.