Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	15.390	15.690	15.270	15.590	11.635	3,090,300
2013-03-19	15.350	15.610	14.930	15.310	11.426	4,832,200
2013-03-18	15.170	15.580	15.030	15.370	11.471	2,386,600
2013-03-15	15.200	15.490	15.180	15.470	11.545	3,902,400
2013-03-14	15.230	15.300	14.960	15.170	11.321	4,573,300
2013-03-13	15.650	15.650	14.940	15.250	11.381	4,801,800
2013-03-12	15.850	16.060	15.550	15.660	11.687	3,452,300
2013-03-11	15.870	15.980	15.600	15.850	11.829	2,857,600
2013-03-08	15.640	16.090	15.560	15.950	11.904	2,580,800
2013-03-07	15.460	15.750	15.430	15.490	11.560	1,934,900
2013-03-06	15.130	15.540	15.120	15.450	11.530	2,508,700
2013-03-05	14.980	15.350	14.960	15.020	11.209	2,511,400
2013-03-04	15.200	15.350	14.720	14.980	11.180	3,371,100
2013-03-01	15.190	15.280	14.670	14.850	11.083	3,676,300
2013-02-28	15.150	15.450	15.110	15.270	11.396	3,259,100
2013-02-27	14.800	15.190	14.800	15.110	11.277	2,535,100
2013-02-26	14.780	15.010	14.470	14.770	11.023	1,749,900
2013-02-25	15.300	15.340	14.680	14.680	10.956	2,532,200
2013-02-22	14.990	15.310	14.940	15.160	11.314	2,452,700
2013-02-21	15.130	15.160	14.690	14.890	11.112	5,314,400
2013-02-20	15.960	15.990	15.170	15.200	11.344	4,032,500
2013-02-19	16.010	16.160	15.840	16.050	11.978	2,410,800
2013-02-15	16.040	16.130	15.790	16.000	11.941	3,606,100
2013-02-14	15.710	16.140	15.690	16.090	12.008	3,129,300
2013-02-13	15.780	15.890	15.590	15.780	11.777	1,753,800
2013-02-12	15.640	15.810	15.520	15.810	11.799	1,506,400
2013-02-11	15.590	15.720	15.540	15.660	11.687	1,452,200
2013-02-08	15.630	15.960	15.580	15.630	11.665	1,780,100
2013-02-07	15.640	15.740	15.440	15.660	11.687	2,502,000
2013-02-06	15.180	15.900	15.130	15.650	11.680	4,175,800
2013-02-05	15.370	15.370	15.090	15.200	11.344	2,254,800
2013-02-04	15.200	15.370	15.130	15.190	11.336	1,803,700
2013-02-01	15.300	15.540	15.240	15.400	11.493	2,145,600
2013-01-31	15.070	15.330	15.050	15.210	11.351	2,058,300
2013-01-30	15.360	15.580	15.000	15.120	11.284	2,524,100
2013-01-29	15.270	15.800	15.110	15.430	11.515	3,923,400
2013-01-28	15.220	15.240	14.800	15.000	11.195	3,107,100
2013-01-25	15.320	15.380	14.920	15.240	11.374	2,283,900
2013-01-24	15.300	15.580	15.100	15.230	11.366	2,041,700
2013-01-23	15.320	15.450	15.160	15.360	11.463	1,780,700
2013-01-22	15.160	15.370	15.110	15.290	11.411	1,980,300
2013-01-18	15.170	15.340	15.070	15.120	11.284	2,496,200
2013-01-17	15.030	15.250	14.870	15.200	11.344	2,221,900
2013-01-16	15.000	15.010	14.660	14.910	11.127	3,440,400
2013-01-15	14.670	15.180	14.510	15.120	11.284	4,726,500
2013-01-14	15.070	15.190	14.720	14.730	10.993	3,648,300
2013-01-11	14.870	14.970	14.760	14.870	11.098	1,898,600
2013-01-10	14.940	15.080	14.840	14.950	11.157	2,468,300
2013-01-09	14.730	15.070	14.660	14.860	11.090	2,963,500
2013-01-08	14.880	15.090	14.550	14.650	10.933	4,728,700
2013-01-07	14.440	15.130	14.440	15.010	11.202	3,600,500
2013-01-04	14.230	14.630	14.110	14.600	10.896	1,943,200
2013-01-03	14.200	14.500	14.150	14.250	10.635	1,838,200
2013-01-02	14.140	14.310	14.040	14.280	10.657	2,266,000
2012-12-31	13.070	13.740	13.070	13.730	10.247	1,720,800
2012-12-28	13.310	13.360	13.140	13.140	9.806	1,153,200
2012-12-27	13.510	13.600	13.220	13.380	9.986	1,416,000
2012-12-26	13.600	13.720	13.500	13.540	10.030	1,143,300
2012-12-24	13.450	13.710	13.270	13.600	10.075	515,600
2012-12-21	13.570	13.620	13.410	13.620	10.090	3,353,300

← NewerPage 58 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.