Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	18.230	18.810	18.180	18.650	14.217	2,287,900
2013-12-03	18.110	18.340	17.970	18.130	13.821	2,027,600
2013-12-02	18.210	18.380	18.050	18.160	13.844	1,764,400
2013-11-29	18.240	18.380	18.090	18.220	13.889	1,188,000
2013-11-27	18.430	18.490	18.060	18.150	13.836	1,951,100
2013-11-26	18.370	18.510	18.160	18.360	13.996	2,572,300
2013-11-25	18.680	18.730	18.290	18.410	14.034	1,900,300
2013-11-22	18.640	18.930	18.640	18.680	14.240	1,661,600
2013-11-21	19.020	19.070	18.790	18.930	14.431	1,679,200
2013-11-20	19.100	19.240	18.830	18.930	14.431	1,300,800
2013-11-19	18.930	19.300	18.890	19.040	14.514	2,263,900
2013-11-18	19.060	19.100	18.820	18.930	14.431	2,107,500
2013-11-15	19.110	19.200	19.010	19.020	14.499	1,090,000
2013-11-14	19.020	19.130	18.800	19.110	14.568	1,988,900
2013-11-13	18.690	19.050	18.620	19.050	14.522	2,415,800
2013-11-12	19.140	19.230	18.850	19.020	14.499	2,274,900
2013-11-11	19.150	19.390	19.090	19.250	14.675	1,733,600
2013-11-08	18.570	19.330	18.480	19.160	14.606	2,915,000
2013-11-07	18.900	18.990	18.460	18.510	14.110	2,139,900
2013-11-06	18.810	18.960	18.650	18.840	14.362	1,197,200
2013-11-05	18.700	18.870	18.480	18.730	14.278	1,819,000
2013-11-04	18.850	18.990	18.710	18.850	14.370	3,061,100
2013-11-01	18.070	18.500	18.000	18.440	14.057	2,416,200
2013-10-31	17.800	18.120	17.640	17.990	13.714	2,779,100
2013-10-30	17.840	17.940	17.570	17.780	13.554	2,183,400
2013-10-29	17.950	18.050	17.670	17.870	13.623	2,815,200
2013-10-28	17.950	17.970	17.560	17.860	13.615	2,614,200
2013-10-25	18.180	18.250	17.880	17.950	13.684	2,005,600
2013-10-24	18.450	18.540	18.180	18.230	13.897	1,802,000
2013-10-23	18.120	18.500	17.890	18.430	14.049	2,151,400
2013-10-22	18.330	18.500	18.230	18.440	14.057	2,677,400
2013-10-21	18.120	18.380	18.080	18.290	13.943	2,037,400
2013-10-18	17.950	18.120	17.750	18.090	13.790	2,500,900
2013-10-17	17.340	18.170	17.250	17.890	13.638	4,145,100
2013-10-16	17.600	17.680	17.180	17.210	13.119	2,996,800
2013-10-15	17.200	17.550	17.120	17.220	13.127	2,232,500
2013-10-14	16.820	17.310	16.780	17.230	13.135	1,321,600
2013-10-11	16.810	16.990	16.720	16.950	12.921	827,200
2013-10-10	16.600	16.850	16.550	16.790	12.799	1,181,900
2013-10-09	16.560	16.570	16.260	16.380	12.487	1,228,500
2013-10-08	16.650	16.780	16.410	16.500	12.578	1,359,700
2013-10-07	16.680	16.830	16.550	16.620	12.670	1,270,800
2013-10-04	16.770	16.920	16.660	16.850	12.845	1,373,600
2013-10-03	16.990	17.100	16.670	16.740	12.761	1,549,600
2013-10-02	16.750	17.070	16.750	16.990	12.952	1,683,900
2013-10-01	16.670	17.060	16.570	16.930	12.906	3,270,500
2013-09-30	16.240	16.840	16.200	16.720	12.746	2,336,900
2013-09-27	16.580	16.660	16.420	16.510	12.586	1,171,900
2013-09-26	16.700	16.850	16.600	16.760	12.776	1,247,000
2013-09-25	16.830	16.920	16.570	16.730	12.670	1,756,300
2013-09-24	16.570	16.800	16.540	16.580	12.556	2,385,700
2013-09-23	16.810	17.100	16.660	16.670	12.624	2,371,500
2013-09-20	17.070	17.190	16.570	16.770	12.700	4,130,900
2013-09-19	17.350	17.470	17.050	17.050	12.912	2,067,800
2013-09-18	17.160	17.570	16.860	17.410	13.185	5,140,400
2013-09-17	16.850	17.260	16.800	17.240	13.056	2,544,000
2013-09-16	16.950	17.080	16.750	16.800	12.723	1,306,100
2013-09-13	16.840	16.890	16.700	16.780	12.708	1,445,100
2013-09-12	16.680	16.830	16.600	16.750	12.685	2,096,000
2013-09-11	16.450	16.850	16.210	16.820	12.738	2,346,200

← NewerPage 55 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.