Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	11.220	11.500	11.130	11.460	8.414	2,952,800
2012-06-27	11.300	11.440	11.060	11.360	8.341	2,309,100
2012-06-26	11.030	11.450	10.990	11.360	8.268	2,533,300
2012-06-25	11.000	11.090	10.870	11.010	8.013	2,144,800
2012-06-22	11.350	11.470	11.150	11.190	8.144	4,103,800
2012-06-21	12.020	12.030	11.260	11.280	8.209	3,811,900
2012-06-20	12.040	12.140	11.860	12.030	8.755	3,132,400
2012-06-19	11.250	12.150	11.250	12.040	8.762	6,735,200
2012-06-18	10.780	11.320	10.780	11.180	8.137	4,739,100
2012-06-15	10.600	11.040	10.590	11.020	8.020	3,416,200
2012-06-14	10.500	10.660	10.370	10.580	7.700	2,575,500
2012-06-13	10.340	10.620	10.110	10.520	7.656	4,511,600
2012-06-12	10.530	10.670	10.300	10.410	7.576	5,023,400
2012-06-11	11.130	11.220	10.480	10.500	7.642	3,117,800
2012-06-08	10.960	11.080	10.780	11.020	8.020	2,507,200
2012-06-07	11.230	11.590	11.050	11.060	8.049	4,763,000
2012-06-06	10.740	11.180	10.720	11.060	8.049	2,720,400
2012-06-05	10.620	10.760	10.450	10.580	7.700	3,439,700
2012-06-04	10.410	10.720	10.290	10.710	7.794	4,959,900
2012-06-01	10.250	10.510	10.160	10.410	7.576	4,070,100
2012-05-31	10.610	10.640	10.310	10.540	7.671	3,650,900
2012-05-30	10.720	10.760	10.500	10.590	7.707	2,936,200
2012-05-29	10.830	10.980	10.620	10.890	7.925	2,165,000
2012-05-25	10.590	10.800	10.540	10.660	7.758	2,376,100
2012-05-24	10.810	10.810	10.400	10.570	7.693	4,213,500
2012-05-23	10.560	10.740	10.290	10.700	7.787	4,038,200
2012-05-22	10.810	10.920	10.580	10.650	7.751	3,387,800
2012-05-21	10.500	10.810	10.470	10.770	7.838	2,093,400
2012-05-18	10.730	10.800	10.410	10.430	7.591	2,925,800
2012-05-17	10.920	11.080	10.640	10.670	7.765	3,216,100
2012-05-16	11.470	11.720	10.880	10.930	7.955	5,975,400
2012-05-15	11.850	11.910	11.370	11.420	8.311	3,743,400
2012-05-14	11.700	11.980	11.620	11.890	8.653	2,662,900
2012-05-11	11.760	12.140	11.760	11.850	8.624	1,750,600
2012-05-10	12.100	12.220	11.790	11.920	8.675	2,854,800
2012-05-09	11.640	12.030	11.560	11.930	8.682	4,182,800
2012-05-08	11.820	11.880	11.570	11.830	8.610	2,692,100
2012-05-07	12.060	12.180	11.880	11.940	8.690	3,048,600
2012-05-04	12.500	12.590	12.100	12.150	8.842	2,487,500
2012-05-03	12.730	12.840	12.530	12.610	9.177	2,028,600
2012-05-02	12.730	12.780	12.590	12.740	9.272	1,706,400
2012-05-01	12.760	13.080	12.750	12.830	9.337	2,025,500
2012-04-30	12.960	12.990	12.680	12.780	9.301	6,448,100
2012-04-27	13.240	13.250	12.880	13.020	9.476	2,113,400
2012-04-26	12.620	13.130	12.560	13.110	9.541	2,788,200
2012-04-25	12.970	13.110	12.700	12.730	9.265	3,633,000
2012-04-24	12.770	12.970	12.530	12.770	9.294	2,581,700
2012-04-23	12.660	12.800	12.460	12.800	9.316	2,562,800
2012-04-20	13.160	13.210	12.890	12.890	9.381	3,071,000
2012-04-19	13.440	13.890	13.070	13.120	9.548	5,055,600
2012-04-18	13.810	14.020	13.770	13.880	10.101	2,295,200
2012-04-17	13.840	14.140	13.780	13.880	10.101	2,108,500
2012-04-16	13.910	14.040	13.540	13.700	9.970	2,433,900
2012-04-13	14.150	14.150	13.680	13.710	9.978	2,296,100
2012-04-12	13.550	14.240	13.550	14.170	10.313	1,896,100
2012-04-11	13.590	13.760	13.440	13.490	9.818	1,769,800
2012-04-10	13.630	13.790	13.280	13.350	9.716	2,771,800
2012-04-09	13.700	13.840	13.530	13.610	9.905	3,415,600
2012-04-05	14.260	14.440	13.860	13.930	10.138	2,545,600
2012-04-04	14.430	14.460	14.170	14.340	10.436	1,898,900

← NewerPage 61 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.