Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	10.760	11.020	10.620	10.870	7.798	3,172,100
2011-10-10	10.630	10.920	10.610	10.890	7.812	2,709,500
2011-10-07	11.030	11.070	10.240	10.370	7.439	4,267,500
2011-10-06	10.840	11.070	10.640	10.950	7.855	3,760,300
2011-10-05	10.200	10.870	10.020	10.820	7.762	6,514,500
2011-10-04	9.240	10.180	8.780	10.140	7.274	8,467,700
2011-10-03	9.900	10.040	9.330	9.340	6.700	4,860,100
2011-09-30	10.150	10.240	9.910	9.920	7.117	4,812,200
2011-09-29	10.450	10.610	10.030	10.320	7.404	3,754,100
2011-09-28	10.850	10.930	10.110	10.170	7.296	2,814,000
2011-09-27	11.080	11.410	10.820	10.930	7.769	4,146,000
2011-09-26	10.500	10.780	10.090	10.760	7.649	3,391,100
2011-09-23	10.260	10.830	10.210	10.410	7.400	5,011,100
2011-09-22	10.830	11.010	10.090	10.280	7.307	8,823,300
2011-09-21	11.720	11.800	11.230	11.250	7.997	4,028,500
2011-09-20	12.180	12.270	11.750	11.750	8.352	3,264,800
2011-09-19	11.940	12.180	11.690	12.020	8.544	4,636,700
2011-09-16	12.430	12.470	12.020	12.210	8.679	6,005,700
2011-09-15	12.010	12.540	12.010	12.420	8.829	4,453,900
2011-09-14	11.650	12.090	11.400	11.880	8.445	5,413,400
2011-09-13	11.110	11.700	11.100	11.540	8.203	5,468,100
2011-09-12	11.070	11.350	10.870	11.180	7.947	3,043,200
2011-09-09	11.530	11.530	11.140	11.270	8.011	3,804,900
2011-09-08	11.920	11.970	11.540	11.640	8.274	3,050,500
2011-09-07	11.670	12.110	11.640	11.990	8.523	4,473,600
2011-09-06	11.580	11.590	11.160	11.490	8.167	2,308,400
2011-09-02	12.100	12.100	11.730	11.830	8.409	2,416,000
2011-09-01	12.690	12.840	12.350	12.360	8.786	2,736,400
2011-08-31	12.650	13.000	12.500	12.730	9.049	5,785,500
2011-08-30	12.630	12.830	12.430	12.730	9.049	2,354,400
2011-08-29	12.090	12.790	12.050	12.720	9.042	3,202,300
2011-08-26	11.200	11.940	11.030	11.920	8.473	3,300,600
2011-08-25	11.680	11.820	11.180	11.290	8.025	2,795,300
2011-08-24	11.510	11.700	11.200	11.590	8.239	4,579,700
2011-08-23	11.310	11.700	11.160	11.670	8.295	2,649,400
2011-08-22	11.760	11.950	11.190	11.250	7.997	3,006,900
2011-08-19	11.580	12.030	11.400	11.420	8.118	2,005,400
2011-08-18	12.240	12.290	11.650	11.760	8.359	3,499,300
2011-08-17	12.650	12.830	12.550	12.600	8.956	2,464,800
2011-08-16	12.850	12.920	12.500	12.530	8.907	3,741,200
2011-08-15	12.810	13.050	12.780	13.040	9.269	2,573,200
2011-08-12	12.870	13.010	12.610	12.680	9.013	4,563,000
2011-08-11	12.370	12.810	12.000	12.660	8.999	5,211,300
2011-08-10	12.410	12.710	11.950	12.250	8.708	6,037,900
2011-08-09	12.550	12.750	11.840	12.710	9.035	6,087,600
2011-08-08	12.920	13.100	12.150	12.150	8.637	6,064,500
2011-08-05	13.240	14.190	13.050	13.520	9.610	5,844,700
2011-08-04	14.680	14.760	13.790	13.830	9.831	4,774,600
2011-08-03	15.190	15.310	14.530	14.950	10.627	3,608,800
2011-08-02	15.460	15.750	15.170	15.170	10.783	4,939,300
2011-08-01	15.830	15.940	15.370	15.620	11.103	3,750,200
2011-07-29	15.270	15.760	15.130	15.620	11.103	2,958,900
2011-07-28	15.430	15.770	15.310	15.490	11.011	3,293,700
2011-07-27	15.770	15.970	15.430	15.440	10.975	3,660,500
2011-07-26	16.230	16.260	15.780	15.820	11.245	4,082,100
2011-07-25	16.470	16.490	16.250	16.340	11.615	2,170,600
2011-07-22	16.490	16.550	16.310	16.540	11.757	1,606,900
2011-07-21	16.050	16.500	16.050	16.470	11.707	2,933,800
2011-07-20	16.180	16.250	15.910	15.950	11.338	2,699,800
2011-07-19	15.990	16.190	15.720	16.140	11.473	8,417,300

← NewerPage 64 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.