Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	21.300	21.710	21.110	21.250	16.907	2,993,500
2015-08-05	21.180	21.550	21.000	21.310	16.955	3,120,900
2015-08-04	20.560	20.870	20.140	20.850	16.589	2,568,800
2015-08-03	19.950	20.640	19.660	20.470	16.286	3,261,600
2015-07-31	20.480	20.640	19.910	20.030	15.936	2,207,700
2015-07-30	20.700	20.850	20.230	20.410	16.239	2,682,500
2015-07-29	20.070	20.690	19.890	20.650	16.429	4,656,700
2015-07-28	19.250	20.390	19.140	20.060	15.960	5,671,100
2015-07-27	18.730	19.250	18.540	19.040	15.149	4,641,500
2015-07-24	19.450	19.530	18.770	18.870	15.013	3,904,600
2015-07-23	19.860	20.030	19.490	19.580	15.578	2,186,900
2015-07-22	19.200	19.840	19.080	19.640	15.626	3,155,400
2015-07-21	19.000	20.620	18.930	19.390	15.427	9,007,800
2015-07-20	19.070	19.330	18.710	18.780	14.942	4,577,000
2015-07-17	19.620	19.730	19.120	19.170	15.252	2,638,700
2015-07-16	19.800	19.890	19.510	19.570	15.570	1,872,600
2015-07-15	19.890	20.130	19.510	19.720	15.690	2,346,400
2015-07-14	20.070	20.200	19.780	20.000	15.912	1,597,100
2015-07-13	19.800	20.240	19.560	20.040	15.944	2,143,000
2015-07-10	19.790	19.900	19.490	19.620	15.610	2,036,400
2015-07-09	19.820	20.020	19.290	19.380	15.419	3,244,300
2015-07-08	20.050	20.220	19.600	19.630	15.618	3,442,200
2015-07-07	19.900	20.210	18.950	20.180	16.056	8,358,200
2015-07-06	20.170	20.420	19.830	20.080	15.976	3,310,800
2015-07-02	20.810	20.940	20.230	20.450	16.270	2,995,300
2015-07-01	20.810	21.140	20.640	20.860	16.597	1,997,700
2015-06-30	21.520	21.640	20.620	20.720	16.485	3,714,900
2015-06-29	22.060	22.160	21.330	21.360	16.994	2,070,400
2015-06-26	22.110	22.350	21.800	22.050	17.543	3,961,100
2015-06-25	22.330	22.490	22.040	22.150	17.513	1,681,200
2015-06-24	22.340	22.610	22.080	22.300	17.632	2,235,100
2015-06-23	21.800	22.420	21.540	22.350	17.671	4,576,500
2015-06-22	21.880	22.180	21.520	21.740	17.189	3,818,500
2015-06-19	21.480	21.660	21.320	21.390	16.912	1,441,400
2015-06-18	21.220	21.590	20.970	21.460	16.968	1,780,500
2015-06-17	21.450	21.490	20.990	21.330	16.865	1,118,600
2015-06-16	21.170	21.550	21.040	21.380	16.904	1,234,800
2015-06-15	21.560	21.560	20.930	21.260	16.809	3,289,800
2015-06-12	21.550	21.840	21.350	21.770	17.213	2,155,300
2015-06-11	21.970	22.200	21.570	21.660	17.126	2,554,800
2015-06-10	22.020	22.180	21.830	21.920	17.331	2,566,400
2015-06-09	21.820	21.990	21.680	21.840	17.268	1,727,800
2015-06-08	22.210	22.240	21.690	21.800	17.236	1,537,700
2015-06-05	22.140	22.220	21.870	22.170	17.529	1,713,100
2015-06-04	22.390	22.550	22.050	22.200	17.553	1,409,400
2015-06-03	22.370	23.170	22.290	22.490	17.782	3,347,500
2015-06-02	21.910	22.690	21.910	22.420	17.727	2,563,700
2015-06-01	22.000	22.050	21.600	21.950	17.355	2,492,700
2015-05-29	21.660	22.050	21.550	21.810	17.244	1,940,700
2015-05-28	21.810	21.900	21.530	21.710	17.165	1,714,100
2015-05-27	21.610	22.110	21.470	21.890	17.308	2,143,600
2015-05-26	21.730	21.790	21.040	21.570	17.055	2,770,000
2015-05-22	21.160	21.970	20.870	21.750	17.197	3,551,000
2015-05-21	21.370	21.400	20.980	21.180	16.746	1,704,400
2015-05-20	21.360	21.480	21.090	21.340	16.873	1,592,900
2015-05-19	21.630	21.670	21.090	21.300	16.841	1,585,700
2015-05-18	21.560	21.710	21.420	21.690	17.149	1,931,800
2015-05-15	21.830	21.890	21.620	21.660	17.126	1,685,600
2015-05-14	22.000	22.100	21.780	21.800	17.236	2,623,300
2015-05-13	21.650	21.940	21.640	21.760	17.205	1,760,200

← NewerPage 48 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.