Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	15.690	15.730	15.350	15.430	10.968	2,485,900
2011-07-15	15.740	15.820	15.570	15.730	11.181	2,798,000
2011-07-14	16.090	16.110	15.520	15.640	11.117	3,115,800
2011-07-13	16.070	16.350	15.920	16.010	11.380	2,169,900
2011-07-12	15.870	16.100	15.780	15.940	11.331	3,201,300
2011-07-11	16.040	16.040	15.740	15.930	11.324	2,992,500
2011-07-08	16.270	16.300	16.070	16.230	11.537	2,075,800
2011-07-07	16.440	16.530	16.280	16.440	11.686	2,094,800
2011-07-06	16.170	16.280	16.050	16.250	11.551	2,088,100
2011-07-05	16.370	16.390	16.150	16.240	11.544	2,211,300
2011-07-01	16.220	16.440	16.010	16.410	11.665	2,278,800
2011-06-30	16.340	16.430	16.130	16.250	11.551	3,454,000
2011-06-29	16.080	16.490	16.080	16.330	11.608	5,502,600
2011-06-28	15.730	15.920	15.650	15.910	11.309	1,902,800
2011-06-27	15.680	15.820	15.460	15.700	11.089	2,252,700
2011-06-24	15.830	15.940	15.550	15.660	11.061	5,158,900
2011-06-23	15.580	15.820	15.380	15.800	11.160	3,723,500
2011-06-22	15.700	16.010	15.600	15.800	11.160	2,615,200
2011-06-21	15.350	15.800	15.310	15.730	11.110	4,081,400
2011-06-20	14.980	15.350	14.930	15.250	10.771	3,430,200
2011-06-17	15.150	15.480	14.800	15.070	10.644	8,167,600
2011-06-16	15.850	15.940	15.150	15.350	10.842	5,341,300
2011-06-15	16.050	16.320	15.840	15.950	11.266	3,545,100
2011-06-14	15.970	16.250	15.840	16.130	11.393	4,242,700
2011-06-13	16.190	16.190	15.630	15.770	11.138	2,276,000
2011-06-10	16.250	16.530	16.060	16.090	11.364	2,799,100
2011-06-09	16.210	16.370	16.030	16.270	11.492	2,823,900
2011-06-08	16.140	16.330	16.000	16.200	11.442	4,646,700
2011-06-07	16.400	16.490	16.220	16.230	11.463	2,406,200
2011-06-06	16.420	16.650	16.250	16.310	11.520	2,741,900
2011-06-03	16.430	16.700	16.380	16.470	11.633	3,392,500
2011-06-02	16.520	16.930	16.520	16.680	11.781	3,242,500
2011-06-01	17.090	17.120	16.470	16.520	11.668	5,015,000
2011-05-31	17.210	17.330	16.790	17.100	12.078	3,048,600
2011-05-27	16.780	17.150	16.780	17.020	12.021	4,074,100
2011-05-26	16.670	16.810	16.580	16.790	11.859	2,795,000
2011-05-25	16.490	16.840	16.450	16.750	11.831	2,055,800
2011-05-24	16.600	17.000	16.570	16.600	11.725	3,046,000
2011-05-23	16.650	16.730	16.500	16.600	11.725	2,000,000
2011-05-20	17.000	17.090	16.820	16.860	11.908	3,025,900
2011-05-19	17.300	17.360	16.840	17.100	12.078	2,846,900
2011-05-18	17.120	17.370	16.920	17.290	12.212	4,290,200
2011-05-17	17.000	17.300	16.860	17.120	12.092	3,079,700
2011-05-16	17.220	17.630	16.980	17.020	12.021	5,126,500
2011-05-13	17.400	17.430	17.180	17.350	12.254	5,222,800
2011-05-12	16.900	17.500	16.900	17.450	12.325	4,600,000
2011-05-11	17.090	17.170	16.970	17.090	12.071	4,900,000
2011-05-10	17.150	17.250	16.890	17.180	12.134	3,700,600
2011-05-09	16.920	17.100	16.710	17.050	12.042	4,062,500
2011-05-06	17.340	17.420	16.790	16.880	11.922	4,490,200
2011-05-05	17.160	17.490	17.050	17.140	12.106	2,600,000
2011-05-04	17.770	17.770	17.210	17.360	12.261	2,685,800
2011-05-03	17.900	18.060	17.580	17.770	12.551	3,304,800
2011-05-02	18.250	18.250	17.870	17.980	12.699	2,359,500
2011-04-29	18.200	18.260	17.920	18.190	12.848	4,658,300
2011-04-28	18.600	18.750	18.090	18.180	12.841	7,000,000
2011-04-27	18.950	18.950	18.310	18.610	13.144	3,141,700
2011-04-26	18.600	18.960	18.400	18.830	13.300	4,000,000
2011-04-25	18.610	18.710	18.380	18.470	13.045	2,193,100
2011-04-21	18.710	18.710	18.410	18.550	13.102	2,143,300

← NewerPage 65 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.