Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	19.930	20.220	19.870	20.010	15.712	3,595,700
2015-02-12	19.330	19.950	19.330	19.820	15.563	5,115,100
2015-02-11	19.800	19.800	18.690	19.160	15.045	2,997,600
2015-02-10	19.230	19.230	18.650	19.110	15.005	2,535,100
2015-02-09	18.950	19.700	18.890	19.170	15.052	4,143,800
2015-02-06	19.000	19.360	18.910	19.010	14.927	5,044,900
2015-02-05	18.190	19.240	18.010	19.040	14.950	5,885,100
2015-02-04	17.910	18.130	17.610	18.010	14.142	4,703,800
2015-02-03	17.480	18.110	17.250	18.090	14.204	4,678,200
2015-02-02	17.050	17.190	16.720	17.140	13.458	3,882,200
2015-01-30	16.850	17.260	16.590	17.040	13.380	3,987,800
2015-01-29	16.870	17.600	16.510	16.930	13.294	7,589,400
2015-01-28	18.020	18.080	17.470	17.700	13.898	4,575,900
2015-01-27	17.250	17.870	17.110	17.670	13.875	3,271,900
2015-01-26	17.000	17.520	16.880	17.470	13.718	5,108,000
2015-01-23	17.730	17.810	17.020	17.020	13.364	3,316,700
2015-01-22	17.480	17.910	17.300	17.830	14.000	3,072,100
2015-01-21	17.110	17.470	16.980	17.300	13.584	4,511,600
2015-01-20	17.430	17.500	16.920	17.130	13.451	3,620,700
2015-01-16	17.180	17.400	17.120	17.350	13.623	3,607,900
2015-01-15	17.360	17.610	17.090	17.180	13.490	3,808,700
2015-01-14	17.000	17.260	16.810	17.250	13.545	5,550,000
2015-01-13	18.180	18.380	17.350	17.510	13.749	5,688,000
2015-01-12	18.790	18.970	17.820	18.170	14.267	4,708,800
2015-01-09	19.050	19.230	18.500	18.900	14.840	4,113,600
2015-01-08	18.540	19.250	18.350	19.060	14.966	4,824,100
2015-01-07	19.010	19.110	18.270	18.420	14.463	4,147,000
2015-01-06	18.710	18.770	18.050	18.160	14.259	4,349,400
2015-01-05	19.500	19.550	18.590	18.700	14.683	3,476,200
2015-01-02	19.800	20.180	19.770	19.900	15.626	2,400,400
2014-12-31	20.230	20.230	19.730	19.740	15.500	1,919,600
2014-12-30	19.750	20.220	19.750	20.090	15.775	2,415,700
2014-12-29	19.260	19.810	19.260	19.600	15.390	1,811,600
2014-12-26	19.540	19.640	19.320	19.380	15.127	1,154,200
2014-12-24	19.330	19.480	19.200	19.400	15.143	1,105,000
2014-12-23	19.300	19.610	19.140	19.340	15.096	2,439,000
2014-12-22	19.730	19.820	19.110	19.160	14.955	3,687,400
2014-12-19	19.620	19.950	19.530	19.760	15.424	6,064,100
2014-12-18	20.500	20.500	18.830	19.540	15.252	11,338,100
2014-12-17	19.520	20.120	19.230	20.080	15.673	5,803,100
2014-12-16	19.810	19.910	19.370	19.480	15.205	5,913,300
2014-12-15	20.490	20.600	19.740	19.760	15.424	5,732,100
2014-12-12	21.080	21.300	20.360	20.370	15.900	3,658,700
2014-12-11	21.600	21.810	21.270	21.310	16.633	2,669,600
2014-12-10	22.410	22.410	21.640	21.690	16.930	2,034,100
2014-12-09	22.010	22.570	21.860	22.510	17.570	3,021,900
2014-12-08	22.590	22.640	22.070	22.200	17.328	2,326,400
2014-12-05	22.680	22.880	22.480	22.680	17.703	2,039,500
2014-12-04	22.630	22.880	22.460	22.690	17.711	1,746,900
2014-12-03	22.250	23.030	22.030	22.860	17.843	2,325,300
2014-12-02	22.020	22.340	21.860	21.900	17.094	2,013,800
2014-12-01	22.530	22.540	21.970	22.010	17.180	3,067,000
2014-11-28	23.260	23.290	22.440	22.540	17.594	1,460,000
2014-11-26	23.550	23.580	23.300	23.380	18.249	1,254,000
2014-11-25	23.010	23.530	22.930	23.470	18.319	2,300,800
2014-11-24	23.020	23.180	22.880	22.950	17.914	1,540,500
2014-11-21	23.030	23.250	22.800	22.970	17.929	2,774,800
2014-11-20	21.960	22.620	21.800	22.620	17.656	2,178,600
2014-11-19	22.710	22.720	22.090	22.130	17.273	2,981,800
2014-11-18	22.780	22.920	22.630	22.820	17.812	2,694,700

← NewerPage 50 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.