Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	14.870	14.870	14.450	14.650	10.662	2,216,000
2012-04-02	14.570	15.120	14.520	14.860	10.815	3,445,200
2012-03-30	14.770	14.820	14.500	14.540	10.582	2,750,600
2012-03-29	14.260	14.610	14.080	14.550	10.589	2,010,500
2012-03-28	14.480	14.530	14.040	14.400	10.480	2,521,000
2012-03-27	14.760	14.900	14.590	14.630	10.575	1,694,400
2012-03-26	14.820	14.900	14.560	14.750	10.661	2,304,500
2012-03-23	14.260	14.680	14.190	14.670	10.603	2,939,800
2012-03-22	14.570	14.700	14.170	14.290	10.329	3,462,500
2012-03-21	15.270	15.350	14.900	14.940	10.799	2,679,900
2012-03-20	15.350	15.350	14.770	15.260	11.030	3,674,900
2012-03-19	15.240	15.780	15.050	15.490	11.196	5,135,200
2012-03-16	14.540	15.240	14.520	15.030	10.864	5,383,900
2012-03-15	14.800	15.000	14.640	14.720	10.640	3,499,400
2012-03-14	14.700	15.120	14.510	14.840	10.726	3,600,200
2012-03-13	14.340	14.770	14.220	14.750	10.661	3,358,400
2012-03-12	14.340	14.600	14.140	14.160	10.235	1,705,000
2012-03-09	14.090	14.550	14.020	14.350	10.372	1,926,900
2012-03-08	14.210	14.360	13.930	14.090	10.184	3,378,900
2012-03-07	14.200	14.220	13.840	14.080	10.177	3,236,400
2012-03-06	14.370	14.370	13.910	14.120	10.206	3,175,400
2012-03-05	14.980	14.990	14.450	14.580	10.538	2,513,800
2012-03-02	14.910	15.290	14.900	15.040	10.871	2,498,600
2012-03-01	14.920	15.210	14.820	14.990	10.835	3,596,300
2012-02-29	15.090	15.260	14.670	14.810	10.705	3,747,200
2012-02-28	14.910	15.100	14.660	15.080	10.900	3,652,200
2012-02-27	14.700	14.920	14.440	14.860	10.741	2,941,500
2012-02-24	14.740	14.970	14.630	14.780	10.683	2,091,800
2012-02-23	14.650	14.830	14.300	14.720	10.640	2,525,800
2012-02-22	15.340	15.590	14.470	14.550	10.517	8,250,500
2012-02-21	15.430	15.830	15.380	15.490	11.196	3,308,700
2012-02-17	15.530	15.580	15.160	15.310	11.066	1,895,200
2012-02-16	14.970	15.450	14.930	15.440	11.160	3,958,000
2012-02-15	15.170	15.170	14.780	14.990	10.835	3,101,300
2012-02-14	15.200	15.200	14.820	15.020	10.856	3,572,300
2012-02-13	15.310	15.510	15.040	15.250	11.023	3,997,800
2012-02-10	15.790	15.860	15.370	15.460	11.174	2,873,300
2012-02-09	16.040	16.150	15.670	16.050	11.601	3,263,400
2012-02-08	16.200	16.270	15.800	15.880	11.478	3,137,300
2012-02-07	16.270	16.360	16.000	16.110	11.644	3,257,200
2012-02-06	16.340	16.480	16.020	16.310	11.789	2,661,100
2012-02-03	16.270	16.660	16.140	16.480	11.912	4,807,700
2012-02-02	16.000	16.290	15.770	15.930	11.514	4,222,700
2012-02-01	16.120	16.480	16.000	16.260	11.753	3,062,500
2012-01-31	16.120	16.300	15.450	15.950	11.529	4,851,600
2012-01-30	15.790	16.130	15.600	15.980	11.550	2,303,100
2012-01-27	15.660	16.160	15.600	16.110	11.644	2,527,300
2012-01-26	16.190	16.390	15.720	15.890	11.485	3,802,000
2012-01-25	15.980	16.310	15.550	16.010	11.572	7,062,600
2012-01-24	15.180	15.480	14.950	15.460	11.174	3,457,900
2012-01-23	15.170	15.700	15.140	15.330	11.081	2,991,800
2012-01-20	15.060	15.230	14.940	15.150	10.950	2,587,000
2012-01-19	15.240	15.250	15.000	15.050	10.878	2,352,400
2012-01-18	14.750	15.230	14.650	15.170	10.965	3,533,100
2012-01-17	14.740	14.890	14.560	14.730	10.647	1,949,400
2012-01-13	14.630	14.840	14.180	14.370	10.387	3,165,900
2012-01-12	15.000	15.000	14.650	14.920	10.784	2,875,900
2012-01-11	14.510	15.000	14.510	14.960	10.813	2,444,400
2012-01-10	14.690	15.000	14.570	14.630	10.575	4,362,700
2012-01-09	14.540	14.640	14.350	14.440	10.437	2,398,200

← NewerPage 62 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.