Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	14.410	14.540	14.140	14.470	10.459	2,534,100
2012-01-05	14.410	14.460	14.090	14.400	10.408	2,688,200
2012-01-04	14.240	14.580	14.060	14.480	10.466	5,672,600
2012-01-03	13.490	14.110	13.430	14.030	10.141	3,268,900
2011-12-30	13.150	13.320	13.140	13.150	9.505	1,273,700
2011-12-29	13.170	13.250	13.080	13.180	9.526	2,182,400
2011-12-28	13.300	13.350	12.970	13.090	9.461	2,120,400
2011-12-27	13.290	13.490	13.270	13.370	9.592	1,105,400
2011-12-23	13.210	13.430	13.070	13.350	9.577	1,433,900
2011-12-22	12.990	13.290	12.860	13.150	9.434	1,917,700
2011-12-21	12.740	12.940	12.540	12.900	9.254	1,992,600
2011-12-20	12.310	12.940	12.310	12.800	9.183	3,023,400
2011-12-19	12.560	12.680	11.990	12.040	8.637	2,227,700
2011-12-16	12.080	12.820	12.070	12.500	8.967	5,625,700
2011-12-15	12.430	12.450	12.120	12.350	8.860	2,226,300
2011-12-14	12.520	12.550	12.070	12.210	8.759	2,860,500
2011-12-13	12.900	13.090	12.330	12.450	8.932	3,439,100
2011-12-12	13.010	13.060	12.590	12.770	9.161	2,316,900
2011-12-09	12.880	13.320	12.790	13.250	9.505	2,481,200
2011-12-08	13.320	13.380	12.720	12.770	9.161	3,231,700
2011-12-07	13.390	13.580	13.150	13.490	9.678	2,442,100
2011-12-06	13.560	13.700	13.240	13.510	9.692	2,823,500
2011-12-05	13.720	13.900	13.270	13.570	9.735	4,238,300
2011-12-02	13.400	13.710	13.220	13.430	9.635	3,266,000
2011-12-01	13.150	13.320	12.960	13.190	9.462	3,248,200
2011-11-30	12.670	13.330	12.500	13.180	9.455	5,830,900
2011-11-29	12.120	12.320	11.920	12.070	8.659	2,254,000
2011-11-28	11.810	12.300	11.810	12.140	8.709	4,534,900
2011-11-25	11.480	11.660	11.330	11.330	8.128	1,099,500
2011-11-23	12.010	12.010	11.480	11.500	8.250	3,067,600
2011-11-22	12.210	12.320	11.930	12.110	8.688	2,460,800
2011-11-21	12.020	12.380	11.920	12.220	8.767	3,135,700
2011-11-18	12.930	13.000	12.400	12.540	8.996	4,898,600
2011-11-17	13.370	13.520	12.650	12.780	9.168	5,358,500
2011-11-16	13.470	13.780	13.310	13.370	9.592	3,216,300
2011-11-15	13.520	13.800	13.320	13.620	9.771	2,990,300
2011-11-14	13.340	13.660	13.310	13.640	9.785	2,459,600
2011-11-11	13.250	13.710	13.210	13.490	9.678	2,477,100
2011-11-10	13.180	13.350	12.860	13.090	9.391	3,411,600
2011-11-09	13.260	13.380	12.830	12.950	9.290	3,891,500
2011-11-08	13.590	13.900	13.420	13.690	9.821	3,116,500
2011-11-07	13.460	13.760	13.060	13.520	9.699	3,384,000
2011-11-04	12.850	13.580	12.850	13.480	9.670	4,923,100
2011-11-03	12.820	13.250	12.500	13.020	9.340	4,888,100
2011-11-02	12.400	12.710	12.160	12.620	9.054	5,326,000
2011-11-01	12.090	12.380	11.610	12.140	8.709	5,673,200
2011-10-31	13.330	13.350	12.480	12.490	8.960	5,138,700
2011-10-28	13.280	13.650	13.040	13.600	9.757	6,059,800
2011-10-27	12.970	13.450	12.880	13.270	9.520	6,905,800
2011-10-26	12.260	12.530	11.820	12.480	8.953	3,319,400
2011-10-25	12.410	12.410	11.880	12.060	8.652	4,311,300
2011-10-24	12.120	12.600	12.120	12.480	8.953	4,032,400
2011-10-21	11.990	12.120	11.690	12.010	8.616	4,862,500
2011-10-20	11.210	11.830	11.160	11.740	8.422	9,207,000
2011-10-19	11.480	11.530	11.160	11.200	8.035	4,916,700
2011-10-18	10.860	11.570	10.770	11.510	8.257	5,588,500
2011-10-17	11.490	11.490	10.730	10.870	7.798	3,244,600
2011-10-14	11.400	11.600	11.160	11.420	8.193	2,479,300
2011-10-13	11.170	11.290	10.780	11.220	8.049	1,947,700
2011-10-12	11.000	11.480	11.000	11.260	8.078	2,714,500

← NewerPage 63 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.