Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	13.860	13.880	13.690	13.800	10.223	3,124,700
2012-12-19	14.180	14.290	13.770	13.840	10.253	3,957,000
2012-12-18	13.840	14.540	13.840	14.140	10.475	4,255,900
2012-12-17	13.610	13.910	13.550	13.760	10.193	2,285,100
2012-12-14	13.080	13.770	13.050	13.580	10.060	3,237,400
2012-12-13	13.010	13.190	12.930	13.050	9.667	1,476,500
2012-12-12	13.230	13.310	12.970	12.980	9.615	2,662,500
2012-12-11	12.880	13.270	12.730	13.200	9.778	2,113,100
2012-12-10	12.790	12.900	12.680	12.780	9.467	1,840,800
2012-12-07	12.820	12.870	12.600	12.800	9.482	1,738,000
2012-12-06	12.930	13.060	12.710	12.750	9.445	1,661,900
2012-12-05	12.700	13.050	12.680	12.970	9.608	1,420,300
2012-12-04	12.530	12.810	12.530	12.660	9.378	1,788,400
2012-12-03	13.000	13.050	12.530	12.560	9.304	1,735,900
2012-11-30	12.840	13.060	12.780	12.920	9.571	2,186,100
2012-11-29	12.870	12.980	12.720	12.840	9.512	1,651,300
2012-11-28	12.590	12.740	12.240	12.710	9.415	2,070,200
2012-11-27	12.870	13.040	12.450	12.530	9.282	2,414,400
2012-11-26	12.910	12.950	12.750	12.910	9.564	1,522,500
2012-11-23	12.880	13.060	12.830	12.940	9.586	888,800
2012-11-21	12.710	12.840	12.510	12.670	9.386	1,840,000
2012-11-20	12.650	12.740	12.440	12.640	9.364	2,097,600
2012-11-19	12.630	12.730	12.440	12.670	9.386	2,102,200
2012-11-16	12.360	12.440	12.020	12.390	9.178	3,243,000
2012-11-15	12.700	12.880	12.290	12.290	9.104	3,456,600
2012-11-14	13.190	13.290	12.620	12.710	9.415	2,310,600
2012-11-13	13.150	13.360	13.020	13.110	9.712	1,911,300
2012-11-12	13.370	13.420	13.140	13.280	9.838	1,574,600
2012-11-09	12.960	13.600	12.960	13.290	9.845	2,154,600
2012-11-08	13.280	13.370	12.930	13.050	9.667	2,153,200
2012-11-07	13.570	13.650	13.140	13.300	9.853	4,038,800
2012-11-06	13.510	14.000	13.500	13.900	10.297	4,342,900
2012-11-05	13.150	13.460	13.070	13.310	9.860	2,270,800
2012-11-02	13.570	13.610	12.940	13.220	9.793	3,558,500
2012-11-01	12.890	13.690	12.630	13.450	9.964	5,187,200
2012-10-31	12.820	13.040	12.580	12.640	9.364	2,349,800
2012-10-26	12.850	13.050	12.640	12.780	9.467	2,101,800
2012-10-25	12.790	12.960	12.600	12.880	9.541	1,988,200
2012-10-24	12.870	12.950	12.660	12.710	9.415	2,311,800
2012-10-23	12.610	12.860	12.430	12.810	9.490	2,933,400
2012-10-22	12.600	12.930	12.600	12.900	9.556	2,310,300
2012-10-19	12.800	13.000	12.470	12.560	9.304	2,899,500
2012-10-18	12.180	13.040	12.170	13.000	9.630	4,086,600
2012-10-17	12.730	12.800	12.460	12.620	9.349	4,015,700
2012-10-16	12.460	12.710	12.400	12.640	9.364	3,702,900
2012-10-15	12.110	12.400	12.050	12.360	9.156	2,101,100
2012-10-12	12.340	12.430	11.970	12.100	8.964	2,647,800
2012-10-11	12.180	12.520	12.170	12.380	9.171	2,415,700
2012-10-10	12.350	12.440	12.030	12.100	8.964	2,471,600
2012-10-09	12.330	12.590	12.150	12.320	9.127	3,351,300
2012-10-08	11.770	12.340	11.710	12.280	9.097	3,345,700
2012-10-05	11.570	11.940	11.570	11.910	8.823	3,210,400
2012-10-04	11.320	11.810	11.300	11.730	8.690	3,741,200
2012-10-03	11.280	11.330	11.110	11.240	8.327	2,780,400
2012-10-02	11.420	11.460	11.180	11.290	8.364	2,188,500
2012-10-01	11.380	11.470	11.220	11.290	8.364	3,326,700
2012-09-28	11.310	11.330	11.160	11.240	8.327	1,797,400
2012-09-27	11.380	11.410	11.130	11.360	8.415	2,818,500
2012-09-26	11.210	11.440	10.990	11.290	8.364	2,781,000
2012-09-25	11.950	11.970	11.290	11.300	8.297	4,472,000

← NewerPage 59 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.