Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	16.220	16.640	16.190	16.480	12.480	3,504,200
2013-09-09	15.620	16.120	15.590	16.060	12.162	1,926,400
2013-09-06	15.580	15.600	15.270	15.550	11.776	2,553,300
2013-09-05	15.360	15.610	15.110	15.470	11.715	1,808,600
2013-09-04	15.220	15.440	15.150	15.400	11.662	2,159,700
2013-09-03	15.550	15.750	15.050	15.220	11.526	3,424,300
2013-08-30	15.600	15.640	15.210	15.260	11.556	1,490,300
2013-08-29	15.490	15.800	15.450	15.610	11.821	1,506,600
2013-08-28	15.460	15.640	15.380	15.510	11.746	1,147,400
2013-08-27	15.660	15.720	15.380	15.390	11.655	1,583,500
2013-08-26	15.740	16.040	15.740	15.860	12.011	1,451,700
2013-08-23	16.050	16.120	15.680	15.770	11.943	1,979,200
2013-08-22	15.680	16.050	15.600	15.980	12.102	836,400
2013-08-21	15.900	15.990	15.520	15.560	11.784	1,824,800
2013-08-20	15.700	16.100	15.690	15.970	12.094	1,553,500
2013-08-19	15.960	15.960	15.670	15.730	11.912	1,136,700
2013-08-16	16.080	16.210	15.890	15.950	12.079	1,510,400
2013-08-15	16.160	16.250	15.960	16.120	12.208	1,827,400
2013-08-14	16.420	16.620	16.250	16.390	12.412	2,629,700
2013-08-13	16.410	16.480	16.110	16.180	12.253	1,656,100
2013-08-12	15.770	16.410	15.770	16.280	12.329	3,099,000
2013-08-09	15.560	16.010	15.540	15.820	11.981	2,187,400
2013-08-08	15.500	15.640	15.440	15.510	11.746	1,971,100
2013-08-07	15.490	15.540	15.340	15.390	11.655	1,610,900
2013-08-06	15.780	15.800	15.480	15.570	11.791	1,441,700
2013-08-05	15.740	15.940	15.730	15.820	11.981	1,538,300
2013-08-02	15.690	15.900	15.580	15.770	11.943	1,489,100
2013-08-01	15.760	15.920	15.740	15.790	11.958	2,215,900
2013-07-31	15.570	15.720	15.490	15.560	11.784	1,071,200
2013-07-30	15.550	15.600	15.300	15.530	11.761	1,020,300
2013-07-29	15.520	15.620	15.410	15.540	11.768	1,419,700
2013-07-26	15.500	15.770	15.490	15.600	11.814	1,258,700
2013-07-25	15.400	15.740	15.290	15.660	11.859	1,628,800
2013-07-24	15.670	15.670	15.280	15.450	11.700	2,204,000
2013-07-23	15.390	15.820	15.340	15.650	11.852	2,281,900
2013-07-22	15.270	15.420	15.180	15.280	11.572	1,757,700
2013-07-19	15.380	15.390	15.190	15.210	11.519	1,093,700
2013-07-18	15.440	15.810	15.320	15.340	11.617	3,258,800
2013-07-17	15.490	15.680	15.360	15.550	11.776	1,497,100
2013-07-16	15.410	15.460	15.190	15.360	11.632	1,091,400
2013-07-15	15.360	15.600	15.300	15.340	11.617	1,648,700
2013-07-12	15.410	15.450	15.210	15.350	11.625	1,604,900
2013-07-11	15.420	15.590	15.290	15.400	11.662	3,051,000
2013-07-10	15.230	15.340	14.970	15.200	11.511	1,806,200
2013-07-09	15.260	15.410	15.140	15.240	11.541	2,688,500
2013-07-08	15.180	15.240	15.080	15.090	11.428	1,879,700
2013-07-05	15.360	15.380	14.960	15.130	11.458	1,806,500
2013-07-03	15.130	15.260	15.030	15.170	11.488	1,394,500
2013-07-02	15.310	15.420	14.980	15.250	11.549	2,088,900
2013-07-01	15.160	15.350	15.070	15.270	11.564	2,388,100
2013-06-28	14.970	15.200	14.860	14.910	11.291	3,258,500
2013-06-27	14.680	15.170	14.680	15.050	11.397	3,065,000
2013-06-26	14.510	14.680	14.300	14.570	11.034	2,762,200
2013-06-25	14.380	14.490	14.030	14.430	10.845	1,884,500
2013-06-24	14.430	14.460	13.850	14.200	10.672	2,785,600
2013-06-21	14.690	14.840	14.470	14.500	10.897	2,572,900
2013-06-20	14.630	14.820	14.340	14.630	10.995	2,323,500
2013-06-19	14.920	15.090	14.830	14.880	11.183	1,417,800
2013-06-18	14.890	15.150	14.860	14.980	11.258	1,646,300
2013-06-17	15.030	15.160	14.980	15.010	11.280	1,434,100

← NewerPage 56 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.