Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	11.800	11.950	11.700	11.910	8.745	3,099,600
2012-09-21	12.190	12.260	11.890	11.920	8.752	2,597,900
2012-09-20	11.960	12.190	11.820	12.120	8.899	2,232,000
2012-09-19	12.040	12.170	11.960	12.120	8.899	4,413,200
2012-09-18	12.000	12.180	11.820	12.040	8.840	4,128,500
2012-09-17	12.880	12.880	12.360	12.410	9.112	2,602,800
2012-09-14	12.490	13.070	12.460	13.010	9.552	4,627,000
2012-09-13	11.780	12.450	11.710	12.400	9.105	4,235,200
2012-09-12	12.190	12.370	11.770	11.800	8.664	6,214,900
2012-09-11	12.300	12.550	12.270	12.280	9.016	2,321,700
2012-09-10	12.450	12.540	12.220	12.260	9.002	3,378,300
2012-09-07	12.070	12.460	12.020	12.320	9.046	3,237,000
2012-09-06	11.800	12.070	11.690	11.940	8.767	3,235,500
2012-09-05	11.850	11.950	11.650	11.690	8.583	2,658,100
2012-09-04	12.250	12.430	11.750	11.830	8.686	3,989,300
2012-08-31	12.190	12.360	12.100	12.220	8.972	3,003,200
2012-08-30	12.120	12.190	11.980	12.110	8.892	1,794,500
2012-08-29	12.310	12.430	12.150	12.250	8.994	1,503,200
2012-08-28	12.290	12.420	12.170	12.290	9.024	1,593,100
2012-08-27	12.420	12.490	12.220	12.350	9.068	1,815,000
2012-08-24	12.310	12.500	12.050	12.410	9.112	3,304,100
2012-08-23	12.630	12.990	12.300	12.330	9.053	3,597,500
2012-08-22	13.190	13.230	12.900	13.060	9.589	2,435,100
2012-08-21	13.280	13.550	13.220	13.270	9.743	2,598,800
2012-08-20	13.240	13.350	13.040	13.200	9.692	2,614,000
2012-08-17	13.090	13.290	13.070	13.250	9.729	2,878,600
2012-08-16	13.120	13.270	12.970	13.090	9.611	2,477,600
2012-08-15	12.970	13.100	12.780	13.080	9.604	2,049,400
2012-08-14	13.250	13.330	12.930	12.980	9.530	1,555,000
2012-08-13	13.470	13.470	12.910	13.060	9.589	2,737,700
2012-08-10	13.240	13.480	13.140	13.450	9.875	1,533,200
2012-08-09	13.150	13.450	13.090	13.370	9.817	2,032,000
2012-08-08	12.980	13.310	12.980	13.190	9.685	2,640,600
2012-08-07	13.220	13.340	13.060	13.130	9.641	2,705,700
2012-08-06	12.780	13.230	12.740	13.110	9.626	3,209,400
2012-08-03	12.680	12.950	12.560	12.730	9.347	2,757,000
2012-08-02	12.670	12.900	12.180	12.380	9.090	3,412,600
2012-08-01	12.980	13.090	12.690	12.850	9.435	3,152,500
2012-07-31	12.730	13.030	12.700	12.890	9.464	4,256,900
2012-07-30	12.600	12.870	12.480	12.700	9.325	3,350,200
2012-07-27	12.170	12.720	12.020	12.640	9.281	3,557,600
2012-07-26	11.820	12.110	11.690	12.050	8.848	2,916,400
2012-07-25	11.940	12.160	11.530	11.590	8.510	3,330,500
2012-07-24	12.220	12.470	11.780	11.960	8.781	5,022,700
2012-07-23	12.060	12.370	12.000	12.220	8.972	2,607,400
2012-07-20	12.750	12.750	12.340	12.430	9.127	3,120,300
2012-07-19	12.540	12.740	12.490	12.610	9.259	2,760,900
2012-07-18	12.280	12.650	12.210	12.450	9.141	2,621,000
2012-07-17	12.510	12.580	12.250	12.350	9.068	2,550,400
2012-07-16	12.510	12.530	12.220	12.410	9.112	1,745,800
2012-07-13	12.210	12.550	12.170	12.510	9.185	2,314,200
2012-07-12	12.140	12.160	11.740	12.060	8.855	3,224,000
2012-07-11	12.310	12.370	12.100	12.180	8.943	3,533,000
2012-07-10	12.420	12.610	12.090	12.270	9.009	4,597,400
2012-07-09	12.480	12.620	12.220	12.320	9.046	3,585,400
2012-07-06	12.440	12.700	12.330	12.620	9.266	3,646,000
2012-07-05	12.480	12.820	12.360	12.610	9.259	3,252,600
2012-07-03	12.110	12.660	12.090	12.540	9.207	2,732,200
2012-07-02	11.750	12.100	11.580	12.100	8.884	4,281,500
2012-06-29	11.830	11.830	11.590	11.720	8.605	2,982,600

← NewerPage 60 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.