Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	17.470	17.570	17.230	17.240	13.217	2,508,800
2014-03-03	17.290	17.340	17.030	17.210	13.194	1,835,300
2014-02-28	17.320	17.600	17.250	17.440	13.371	2,008,300
2014-02-27	17.190	17.440	17.100	17.410	13.348	1,695,500
2014-02-26	17.040	17.300	17.000	17.180	13.171	2,110,100
2014-02-25	17.000	17.140	16.580	16.930	12.980	2,813,200
2014-02-24	17.350	17.430	17.030	17.070	13.087	2,538,500
2014-02-21	18.040	18.070	17.650	17.660	13.539	1,905,800
2014-02-20	18.080	18.120	17.760	18.000	13.800	2,454,400
2014-02-19	17.900	18.410	17.880	18.000	13.800	4,500,600
2014-02-18	17.790	18.100	17.680	18.010	13.808	2,899,800
2014-02-14	17.660	17.890	17.640	17.870	13.700	1,586,000
2014-02-13	17.240	17.680	17.230	17.670	13.547	2,238,700
2014-02-12	17.210	17.500	17.160	17.400	13.340	3,058,100
2014-02-11	17.170	17.180	16.640	17.110	13.118	3,228,400
2014-02-10	16.320	16.370	16.220	16.310	12.504	1,849,000
2014-02-07	16.420	16.470	16.150	16.330	12.520	4,344,500
2014-02-06	16.200	16.280	16.110	16.200	12.420	2,775,000
2014-02-05	16.360	16.380	15.880	16.110	12.351	3,010,500
2014-02-04	15.940	16.120	15.800	15.960	12.236	2,450,600
2014-02-03	16.500	16.500	15.800	15.830	12.136	3,902,200
2014-01-31	16.490	16.710	16.300	16.500	12.650	2,057,600
2014-01-30	16.820	16.910	16.540	16.710	12.811	2,805,500
2014-01-29	16.850	16.960	16.470	16.600	12.727	4,556,500
2014-01-28	16.670	16.910	16.210	16.850	12.918	8,353,800
2014-01-27	17.130	17.130	16.450	16.480	12.635	6,213,900
2014-01-24	17.500	17.500	16.950	16.960	13.003	2,778,200
2014-01-23	17.850	17.900	17.540	17.570	13.470	3,729,300
2014-01-22	18.020	18.030	17.800	17.900	13.723	2,519,300
2014-01-21	18.400	18.490	17.890	17.970	13.777	3,170,800
2014-01-17	18.710	18.750	18.360	18.390	14.099	2,453,300
2014-01-16	18.620	18.860	18.580	18.650	14.298	2,281,600
2014-01-15	18.620	18.750	18.390	18.580	14.245	2,017,200
2014-01-14	18.650	18.700	18.350	18.550	14.222	3,214,200
2014-01-13	19.070	19.210	18.510	18.550	14.222	2,346,900
2014-01-10	19.170	19.170	18.970	19.100	14.643	1,031,500
2014-01-09	19.320	19.320	19.050	19.110	14.651	1,774,100
2014-01-08	18.970	19.310	18.810	19.220	14.735	1,575,600
2014-01-07	18.910	19.170	18.800	18.990	14.559	1,705,000
2014-01-06	19.190	19.250	18.590	18.870	14.467	2,190,200
2014-01-03	19.240	19.320	19.070	19.160	14.689	1,167,400
2014-01-02	19.400	19.530	19.050	19.200	14.720	1,519,500
2013-12-31	19.460	19.660	19.440	19.540	14.981	1,172,300
2013-12-30	19.590	19.740	19.330	19.410	14.881	1,781,400
2013-12-27	19.240	19.720	19.140	19.700	15.103	1,312,800
2013-12-26	19.450	19.500	19.330	19.340	14.743	1,379,100
2013-12-24	18.920	19.410	18.810	19.360	14.758	1,613,500
2013-12-23	18.560	18.830	18.470	18.820	14.347	1,605,900
2013-12-20	18.610	18.690	18.460	18.530	14.126	2,589,000
2013-12-19	18.330	18.770	18.320	18.570	14.156	1,908,300
2013-12-18	18.830	18.880	18.000	18.330	13.973	4,842,400
2013-12-17	18.850	19.010	18.800	18.940	14.438	1,173,100
2013-12-16	18.850	19.010	18.750	18.960	14.453	1,519,700
2013-12-13	18.650	18.820	18.650	18.780	14.316	894,300
2013-12-12	18.820	18.830	18.550	18.660	14.225	1,985,000
2013-12-11	18.900	19.080	18.630	18.660	14.225	1,690,400
2013-12-10	19.060	19.220	18.900	18.930	14.431	1,046,900
2013-12-09	18.840	19.080	18.790	19.040	14.514	1,454,800
2013-12-06	18.980	19.080	18.730	18.810	14.339	1,270,500
2013-12-05	18.540	18.830	18.540	18.790	14.324	1,759,000

← NewerPage 54 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.