Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	17.530	17.620	17.390	17.550	13.543	1,966,700
2014-05-28	17.850	17.920	17.470	17.470	13.481	2,025,600
2014-05-27	17.810	17.930	17.670	17.870	13.790	1,578,600
2014-05-23	17.410	17.790	17.000	17.770	13.712	2,046,500
2014-05-22	17.660	17.830	17.440	17.480	13.489	3,054,400
2014-05-21	17.760	17.820	17.490	17.660	13.628	1,628,900
2014-05-20	18.040	18.040	17.550	17.650	13.620	1,747,700
2014-05-19	18.100	18.300	18.060	18.120	13.982	1,320,400
2014-05-16	18.050	18.240	17.790	18.210	14.052	1,544,800
2014-05-15	18.370	18.370	17.830	18.080	13.952	2,360,000
2014-05-14	18.260	18.290	18.090	18.140	13.998	1,223,600
2014-05-13	18.190	18.400	17.990	18.070	13.944	2,461,800
2014-05-12	17.750	18.320	17.710	18.250	14.083	1,909,900
2014-05-09	17.880	17.970	17.530	17.610	13.589	2,326,300
2014-05-08	17.950	18.360	17.890	17.940	13.844	1,916,000
2014-05-07	17.840	18.020	17.770	17.990	13.882	1,352,600
2014-05-06	17.910	17.960	17.760	17.860	13.782	1,756,500
2014-05-05	18.430	18.460	17.790	17.900	13.813	2,592,000
2014-05-02	18.480	18.790	18.360	18.480	14.260	2,410,500
2014-05-01	18.370	18.590	18.240	18.480	14.260	2,488,900
2014-04-30	18.170	18.400	18.000	18.270	14.098	2,569,300
2014-04-29	18.100	18.550	18.070	18.170	14.021	1,236,200
2014-04-28	18.350	18.370	17.830	18.080	13.952	2,292,700
2014-04-25	18.490	18.670	18.270	18.380	14.183	1,786,100
2014-04-24	18.610	18.680	18.350	18.650	14.391	2,986,500
2014-04-23	18.250	18.560	18.200	18.550	14.314	2,751,500
2014-04-22	18.310	18.410	18.130	18.190	14.036	2,798,300
2014-04-21	18.240	18.290	17.930	18.230	14.067	3,266,900
2014-04-17	18.570	19.070	17.930	18.000	13.890	7,951,200
2014-04-16	18.950	19.000	18.620	18.900	14.584	2,646,900
2014-04-15	18.780	18.900	18.340	18.860	14.554	3,441,000
2014-04-14	18.560	19.050	18.490	18.830	14.530	4,089,800
2014-04-11	18.350	18.530	18.100	18.400	14.199	3,143,500
2014-04-10	18.710	18.830	18.280	18.430	14.222	2,567,000
2014-04-09	18.630	18.940	18.530	18.800	14.507	2,516,500
2014-04-08	18.370	18.720	18.320	18.550	14.314	3,375,000
2014-04-07	18.300	18.470	17.990	18.360	14.168	3,313,900
2014-04-04	18.660	18.700	18.200	18.320	14.137	3,067,100
2014-04-03	18.020	18.690	18.000	18.620	14.368	5,038,700
2014-04-02	17.890	18.200	17.850	18.060	13.936	2,947,300
2014-04-01	17.990	18.020	17.620	17.840	13.766	2,061,500
2014-03-31	17.880	17.970	17.650	17.790	13.728	3,494,000
2014-03-28	17.670	17.820	17.360	17.440	13.458	2,398,100
2014-03-27	17.680	17.910	17.420	17.550	13.543	3,611,400
2014-03-26	18.250	18.280	17.800	17.800	13.647	2,989,000
2014-03-25	18.000	18.240	17.930	18.110	13.884	3,636,100
2014-03-24	17.760	18.160	17.650	17.900	13.723	2,542,700
2014-03-21	17.100	17.720	17.010	17.680	13.555	3,540,300
2014-03-20	17.090	17.210	16.880	17.080	13.095	1,501,600
2014-03-19	16.940	17.230	16.730	17.130	13.133	2,272,500
2014-03-18	16.690	16.980	16.520	16.930	12.980	2,074,400
2014-03-17	16.610	16.880	16.510	16.680	12.788	1,727,900
2014-03-14	16.480	16.630	16.290	16.520	12.665	2,218,800
2014-03-13	16.970	17.070	16.470	16.530	12.673	2,851,700
2014-03-12	17.080	17.290	16.870	16.910	12.964	1,569,100
2014-03-11	17.210	17.370	17.020	17.200	13.187	1,679,200
2014-03-10	17.650	17.730	17.060	17.140	13.141	2,386,300
2014-03-07	17.650	17.770	17.230	17.710	13.578	2,422,200
2014-03-06	17.620	17.710	17.540	17.670	13.547	2,218,600
2014-03-05	17.220	17.520	17.120	17.510	13.424	1,816,900

← NewerPage 53 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.