Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	15.130	15.220	14.820	14.920	11.213	1,002,900
2013-06-13	14.440	15.140	14.410	15.050	11.311	2,580,800
2013-06-12	14.660	14.810	14.340	14.440	10.852	1,751,100
2013-06-11	14.660	14.670	14.410	14.530	10.920	3,029,700
2013-06-10	14.800	14.970	14.650	14.880	11.183	1,733,800
2013-06-07	14.830	15.160	14.720	14.830	11.145	2,271,300
2013-06-06	14.930	15.090	14.700	14.850	11.160	2,922,600
2013-06-05	15.450	15.480	14.930	14.970	11.250	2,965,500
2013-06-04	15.440	15.590	15.270	15.540	11.679	2,508,700
2013-06-03	15.510	15.540	15.260	15.460	11.619	2,568,100
2013-05-31	15.430	15.540	15.300	15.350	11.536	2,938,600
2013-05-30	15.460	15.600	15.300	15.480	11.634	1,833,100
2013-05-29	15.370	15.490	15.160	15.400	11.574	926,300
2013-05-28	15.610	15.680	15.400	15.550	11.686	1,443,100
2013-05-24	15.360	15.480	15.210	15.380	11.559	1,382,200
2013-05-23	15.400	15.560	15.180	15.510	11.656	1,514,800
2013-05-22	16.060	16.200	15.320	15.600	11.724	3,372,000
2013-05-21	15.800	16.230	15.720	16.040	12.055	4,079,600
2013-05-20	15.290	15.870	15.250	15.780	11.859	3,111,000
2013-05-17	15.180	15.390	15.100	15.310	11.506	1,559,200
2013-05-16	15.190	15.390	14.910	15.040	11.303	2,371,600
2013-05-15	15.100	15.210	14.900	15.110	11.356	2,005,200
2013-05-14	15.180	15.290	15.080	15.200	11.423	1,035,600
2013-05-13	15.440	15.440	15.120	15.180	11.408	1,587,300
2013-05-10	15.510	15.610	15.260	15.490	11.641	1,505,500
2013-05-09	15.670	15.700	15.380	15.480	11.634	1,210,800
2013-05-08	15.360	15.700	15.290	15.660	11.769	2,281,700
2013-05-07	15.230	15.380	15.120	15.310	11.506	1,232,600
2013-05-06	15.350	15.370	15.060	15.170	11.401	2,038,300
2013-05-03	14.980	15.500	14.980	15.290	11.491	3,135,200
2013-05-02	14.740	14.880	14.350	14.740	11.078	2,407,300
2013-05-01	14.910	14.910	14.550	14.670	11.025	2,538,800
2013-04-30	14.840	15.060	14.660	15.040	11.303	4,134,200
2013-04-29	14.790	14.980	14.640	14.910	11.205	1,799,300
2013-04-26	14.800	14.840	14.560	14.700	11.047	2,437,200
2013-04-25	14.910	15.260	14.800	14.840	11.153	2,712,600
2013-04-24	14.350	14.780	14.320	14.730	11.070	1,660,700
2013-04-23	14.290	14.370	13.980	14.300	10.747	3,111,800
2013-04-22	14.370	14.390	13.900	14.190	10.664	2,819,800
2013-04-19	14.550	14.700	14.220	14.370	10.799	2,402,000
2013-04-18	14.250	15.040	14.250	14.380	10.807	5,617,500
2013-04-17	14.400	14.480	13.960	14.240	10.702	3,912,100
2013-04-16	14.490	14.630	14.330	14.590	10.965	2,163,100
2013-04-15	14.790	14.820	14.190	14.290	10.739	2,901,700
2013-04-12	15.090	15.170	14.660	14.980	11.258	2,558,600
2013-04-11	15.260	15.350	14.960	15.160	11.393	2,210,900
2013-04-10	15.250	15.330	15.150	15.280	11.483	1,920,900
2013-04-09	14.840	15.410	14.750	15.200	11.423	2,908,400
2013-04-08	14.650	14.800	14.570	14.750	11.085	2,430,200
2013-04-05	14.350	14.680	14.210	14.660	11.017	3,054,600
2013-04-04	14.480	14.900	14.360	14.600	10.972	2,264,600
2013-04-03	14.780	14.800	14.250	14.510	10.905	3,391,100
2013-04-02	15.420	15.520	14.690	14.820	11.138	3,013,700
2013-04-01	15.890	15.990	15.340	15.430	11.596	2,203,400
2013-03-28	15.900	15.970	15.730	15.880	11.934	1,936,500
2013-03-27	15.690	16.030	15.570	16.010	12.032	2,105,000
2013-03-26	15.790	15.910	15.640	15.890	11.942	2,880,500
2013-03-25	15.600	15.850	15.550	15.820	11.807	3,049,500
2013-03-22	15.660	15.770	15.520	15.550	11.605	1,825,400
2013-03-21	15.460	15.750	15.420	15.580	11.627	1,830,800

← NewerPage 57 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.