Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	21.870	21.990	21.590	21.620	17.094	2,926,400
2015-05-11	21.960	22.300	21.900	21.930	17.339	2,322,200
2015-05-08	22.020	22.250	21.930	22.040	17.426	1,955,800
2015-05-07	21.690	21.900	21.320	21.770	17.213	2,185,800
2015-05-06	22.150	22.200	21.550	21.690	17.149	2,420,300
2015-05-05	22.220	22.600	21.800	22.010	17.402	4,405,300
2015-05-04	22.170	22.440	21.960	22.290	17.624	2,619,100
2015-05-01	22.360	22.400	21.800	22.070	17.450	2,437,500
2015-04-30	21.470	22.360	21.400	22.130	17.497	3,719,600
2015-04-29	21.940	22.150	21.680	21.980	17.379	3,504,600
2015-04-28	21.880	22.390	21.660	22.230	17.576	4,331,000
2015-04-27	21.950	22.290	21.790	21.860	17.284	2,750,300
2015-04-24	22.190	22.190	21.740	21.860	17.284	4,167,100
2015-04-23	21.270	22.150	20.010	21.980	17.379	5,585,900
2015-04-22	21.390	21.390	21.080	21.290	16.833	3,280,400
2015-04-21	20.920	21.660	20.580	21.280	16.825	6,519,000
2015-04-20	20.580	21.050	20.560	20.880	16.509	4,529,900
2015-04-17	20.560	20.650	20.200	20.440	16.161	3,937,800
2015-04-16	21.320	21.380	20.920	20.920	16.541	3,920,000
2015-04-15	21.110	21.520	21.060	21.240	16.794	5,588,700
2015-04-14	20.640	21.040	20.540	21.000	16.604	3,409,300
2015-04-13	20.560	20.690	20.320	20.530	16.232	2,053,500
2015-04-10	20.630	20.800	20.510	20.610	16.295	1,617,300
2015-04-09	20.370	20.790	20.290	20.700	16.367	3,428,800
2015-04-08	20.490	20.690	20.050	20.420	16.145	2,650,600
2015-04-07	19.990	20.540	19.930	20.320	16.066	3,177,000
2015-04-06	20.360	20.450	19.940	20.020	15.829	3,809,100
2015-04-02	19.770	20.520	19.600	20.430	16.153	2,592,300
2015-04-01	19.770	20.030	19.500	19.780	15.639	4,472,700
2015-03-31	20.020	20.160	19.760	20.100	15.892	3,410,100
2015-03-30	19.570	20.270	19.570	20.220	15.987	2,622,500
2015-03-27	19.890	19.890	19.450	19.500	15.418	3,566,200
2015-03-26	20.370	20.610	19.840	20.010	15.712	4,150,900
2015-03-25	20.780	20.930	20.330	20.340	15.971	4,192,000
2015-03-24	20.810	20.940	20.110	20.240	15.893	3,996,500
2015-03-23	20.050	20.540	19.990	20.400	16.018	3,652,400
2015-03-20	19.790	20.230	19.660	20.200	15.861	6,260,300
2015-03-19	20.000	20.000	19.250	19.770	15.524	5,114,000
2015-03-18	18.770	20.500	18.520	20.270	15.916	9,411,800
2015-03-17	18.140	18.720	18.140	18.630	14.628	3,207,500
2015-03-16	18.140	18.380	17.940	18.300	14.369	3,359,600
2015-03-13	18.580	18.580	17.950	18.280	14.354	2,860,500
2015-03-12	17.870	18.380	17.740	18.320	14.385	3,935,200
2015-03-11	17.270	17.720	17.190	17.610	13.827	3,927,100
2015-03-10	17.490	17.590	17.090	17.110	13.435	3,382,500
2015-03-09	18.290	18.340	17.780	17.880	14.039	3,659,300
2015-03-06	18.690	18.860	18.180	18.230	14.314	2,242,400
2015-03-05	18.490	18.830	18.190	18.760	14.730	4,086,600
2015-03-04	18.020	18.510	17.810	18.450	14.487	3,855,300
2015-03-03	17.970	18.380	17.900	18.110	14.220	3,162,300
2015-03-02	18.300	18.300	17.970	18.060	14.181	3,320,700
2015-02-27	18.540	18.760	18.170	18.220	14.306	4,051,300
2015-02-26	19.000	19.110	18.580	18.600	14.605	2,480,400
2015-02-25	19.550	19.650	18.880	18.900	14.840	4,494,800
2015-02-24	19.510	19.790	19.370	19.690	15.461	2,253,200
2015-02-23	19.150	19.500	18.900	19.480	15.296	3,527,600
2015-02-20	19.210	19.560	19.110	19.470	15.288	2,412,600
2015-02-19	19.240	19.280	18.920	19.240	15.107	2,672,400
2015-02-18	19.560	19.770	19.250	19.300	15.154	4,585,600
2015-02-17	20.020	20.030	19.630	19.720	15.484	2,540,000

← NewerPage 49 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.