Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	22.640	22.820	22.400	22.640	17.672	2,320,800
2014-11-14	22.330	22.760	22.080	22.740	17.750	2,609,300
2014-11-13	22.430	22.730	22.270	22.350	17.445	2,057,600
2014-11-12	22.120	22.490	22.090	22.410	17.492	2,543,300
2014-11-11	22.310	22.370	22.040	22.170	17.305	2,225,700
2014-11-10	22.500	22.770	22.260	22.400	17.484	2,766,500
2014-11-07	22.200	22.670	22.200	22.480	17.547	2,559,000
2014-11-06	22.200	22.350	22.010	22.150	17.289	3,851,200
2014-11-05	22.280	22.380	21.850	22.160	17.297	2,880,800
2014-11-04	22.640	22.640	21.810	22.230	17.352	3,026,800
2014-11-03	23.030	23.200	22.590	22.660	17.687	2,465,700
2014-10-31	22.760	23.200	22.480	23.010	17.960	3,638,000
2014-10-30	22.560	22.670	22.260	22.560	17.609	2,677,800
2014-10-29	22.750	23.150	22.340	22.620	17.656	4,460,600
2014-10-28	22.070	22.700	21.880	22.590	17.633	3,425,000
2014-10-27	22.020	22.140	21.750	21.890	17.086	3,188,400
2014-10-24	22.150	22.370	21.900	22.310	17.414	3,124,200
2014-10-23	22.430	22.530	21.770	22.150	17.289	5,168,400
2014-10-22	22.170	22.500	21.800	22.260	17.375	8,406,700
2014-10-21	22.700	22.700	21.240	21.900	17.094	8,621,600
2014-10-20	21.080	21.400	20.950	21.100	16.470	6,249,000
2014-10-17	21.170	21.700	20.950	21.060	16.438	4,452,800
2014-10-16	19.820	21.160	19.750	20.940	16.345	8,144,100
2014-10-15	19.600	20.470	19.270	20.290	15.837	6,486,800
2014-10-14	19.720	20.380	19.260	20.010	15.619	6,639,000
2014-10-13	20.160	20.630	19.510	19.590	15.291	6,553,400
2014-10-10	20.720	20.960	19.940	19.950	15.572	5,175,900
2014-10-09	21.470	21.510	20.650	20.770	16.212	3,806,700
2014-10-08	21.080	21.630	20.730	21.570	16.836	4,410,000
2014-10-07	21.470	21.710	21.110	21.120	16.485	3,262,600
2014-10-06	21.790	21.970	21.430	21.600	16.860	6,241,900
2014-10-03	22.130	22.640	21.600	21.630	16.883	6,569,100
2014-10-02	21.990	22.310	21.610	22.120	17.266	4,219,100
2014-10-01	22.560	22.720	21.910	22.090	17.242	3,880,700
2014-09-30	22.780	22.870	22.400	22.610	17.648	3,194,800
2014-09-29	22.800	23.060	22.760	22.780	17.781	3,127,600
2014-09-26	23.060	23.080	22.840	23.030	17.976	2,674,900
2014-09-25	23.250	23.280	22.740	23.200	18.019	3,350,900
2014-09-24	23.990	24.000	23.070	23.340	18.128	3,986,800
2014-09-23	23.990	24.100	23.810	23.890	18.555	2,691,500
2014-09-22	24.250	24.290	23.810	23.960	18.609	3,393,300
2014-09-19	24.980	24.990	24.200	24.370	18.928	5,592,300
2014-09-18	25.370	25.510	24.860	24.950	19.378	6,966,700
2014-09-17	24.750	25.160	24.690	24.850	19.300	5,782,200
2014-09-16	23.550	24.090	23.430	23.940	18.594	3,115,600
2014-09-15	23.870	24.080	23.570	23.670	18.384	2,058,500
2014-09-12	23.920	24.010	23.710	23.760	18.454	2,292,700
2014-09-11	23.420	24.060	23.380	23.990	18.632	2,017,900
2014-09-10	23.730	23.890	23.440	23.550	18.291	3,938,900
2014-09-09	23.740	23.930	23.490	23.640	18.361	3,707,000
2014-09-08	24.240	24.370	23.640	23.720	18.423	3,993,300
2014-09-05	24.160	24.290	23.940	24.240	18.827	2,403,900
2014-09-04	23.860	24.570	23.860	24.200	18.796	4,671,800
2014-09-03	23.620	23.960	23.600	23.900	18.563	3,725,300
2014-09-02	23.350	23.370	23.180	23.210	18.027	2,453,800
2014-08-29	23.270	23.300	23.020	23.240	18.050	2,551,400
2014-08-28	23.450	23.450	23.090	23.140	17.972	2,770,300
2014-08-27	23.680	23.700	23.260	23.490	18.244	2,396,300
2014-08-26	23.260	23.710	23.190	23.610	18.337	3,201,500
2014-08-25	23.160	23.480	23.110	23.280	18.081	2,729,900

← NewerPage 51 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.