Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	23.060	23.380	22.940	23.300	18.097	2,326,300
2014-08-21	23.190	23.230	22.890	23.130	17.965	2,227,000
2014-08-20	23.190	23.280	23.070	23.160	17.988	2,140,900
2014-08-19	22.980	23.310	22.890	23.210	18.027	4,765,700
2014-08-18	22.170	22.980	22.130	22.910	17.794	5,261,800
2014-08-15	22.180	22.230	22.020	22.110	17.172	4,159,800
2014-08-14	22.150	22.200	22.020	22.170	17.219	3,194,800
2014-08-13	21.740	22.160	21.660	22.140	17.196	3,704,500
2014-08-12	21.620	21.740	21.390	21.710	16.862	2,710,500
2014-08-11	21.910	21.960	21.560	21.600	16.776	2,674,400
2014-08-08	21.310	21.840	21.300	21.820	16.947	2,856,100
2014-08-07	21.530	21.620	21.270	21.360	16.590	2,324,700
2014-08-06	21.390	21.630	21.310	21.510	16.706	2,692,700
2014-08-05	21.480	21.700	21.250	21.440	16.652	3,153,800
2014-08-04	21.630	21.660	21.130	21.650	16.815	4,842,700
2014-08-01	21.130	21.360	20.740	20.920	16.248	4,136,100
2014-07-31	21.270	21.630	21.050	21.210	16.473	4,207,600
2014-07-30	21.820	21.900	21.470	21.480	16.683	3,759,500
2014-07-29	21.800	21.800	21.430	21.440	16.652	4,215,900
2014-07-28	21.740	21.870	21.570	21.670	16.831	3,238,300
2014-07-25	21.720	21.840	21.580	21.660	16.823	3,901,200
2014-07-24	21.890	21.940	21.620	21.740	16.885	3,865,000
2014-07-23	21.770	21.870	21.600	21.790	16.924	5,592,400
2014-07-22	20.720	21.830	20.500	21.690	16.846	11,288,000
2014-07-21	19.310	20.820	19.220	20.750	16.116	19,027,000
2014-07-18	18.310	18.620	18.300	18.580	14.431	2,388,000
2014-07-17	18.400	18.620	18.300	18.350	14.252	2,355,000
2014-07-16	18.330	18.640	18.240	18.550	14.407	3,590,400
2014-07-15	17.910	18.310	17.860	18.180	14.120	3,439,700
2014-07-14	18.280	18.290	17.750	17.910	13.910	2,646,000
2014-07-11	17.900	18.210	17.850	18.200	14.136	3,481,800
2014-07-10	17.950	18.200	17.920	17.980	13.965	1,391,500
2014-07-09	18.220	18.380	18.170	18.260	14.182	2,134,300
2014-07-08	18.160	18.270	18.060	18.190	14.128	3,474,500
2014-07-07	18.250	18.300	18.080	18.160	14.104	2,411,300
2014-07-03	18.140	18.460	18.080	18.310	14.221	4,846,200
2014-07-02	17.890	18.180	17.860	18.130	14.081	2,137,600
2014-07-01	18.060	18.340	17.830	17.860	13.871	4,059,800
2014-06-30	17.740	18.000	17.630	17.950	13.941	2,505,700
2014-06-27	17.730	17.860	17.540	17.770	13.802	2,073,000
2014-06-26	17.730	17.830	17.600	17.780	13.809	1,260,200
2014-06-25	17.660	17.880	17.540	17.800	13.736	2,164,700
2014-06-24	17.760	18.010	17.560	17.600	13.581	2,880,800
2014-06-23	18.080	18.180	17.750	17.800	13.736	2,368,200
2014-06-20	18.040	18.230	17.930	18.040	13.921	2,811,000
2014-06-19	18.190	18.330	17.950	18.080	13.952	1,661,900
2014-06-18	17.820	18.190	17.790	18.170	14.021	5,830,900
2014-06-17	17.500	17.950	17.170	17.900	13.813	6,922,400
2014-06-16	17.520	17.720	17.300	17.380	13.411	2,997,500
2014-06-13	17.290	17.590	17.280	17.520	13.519	2,983,700
2014-06-12	17.600	17.600	17.090	17.270	13.327	4,118,500
2014-06-11	17.400	17.630	17.280	17.570	13.558	2,118,000
2014-06-10	17.350	17.440	17.270	17.380	13.411	1,416,500
2014-06-09	17.700	17.770	17.340	17.390	13.419	3,556,600
2014-06-06	17.590	17.750	17.460	17.680	13.643	3,011,300
2014-06-05	17.300	17.550	17.220	17.500	13.504	2,616,200
2014-06-04	17.120	17.440	17.120	17.240	13.303	3,215,000
2014-06-03	17.160	17.250	17.090	17.180	13.257	2,638,600
2014-06-02	17.320	17.400	17.110	17.180	13.257	4,059,700
2014-05-30	17.500	17.510	17.210	17.270	13.327	2,391,600

← NewerPage 52 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.