Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	18.800	18.810	18.290	18.480	13.052	3,037,000
2011-04-19	18.180	18.620	17.920	18.460	13.038	6,343,500
2011-04-18	17.540	17.620	17.090	17.460	12.332	6,490,100
2011-04-15	17.980	17.990	17.680	17.780	12.558	4,294,500
2011-04-14	17.980	18.300	17.880	17.930	12.664	2,520,900
2011-04-13	18.310	18.430	17.930	18.150	12.819	2,111,600
2011-04-12	18.200	18.310	18.020	18.210	12.862	2,981,600
2011-04-11	18.810	18.910	18.180	18.420	13.010	2,827,400
2011-04-08	19.370	19.370	18.650	18.730	13.229	2,126,000
2011-04-07	19.400	19.530	19.060	19.200	13.561	3,294,200
2011-04-06	19.680	19.840	19.400	19.450	13.738	3,745,100
2011-04-05	19.250	19.820	19.080	19.600	13.843	3,697,200
2011-04-04	18.960	19.340	18.920	19.250	13.596	3,592,000
2011-04-01	18.870	19.100	18.690	18.850	13.314	2,229,700
2011-03-31	19.180	19.230	18.750	18.770	13.257	3,093,100
2011-03-30	19.250	19.390	18.950	19.230	13.582	4,091,800
2011-03-29	18.610	19.190	18.460	19.150	13.526	3,045,100
2011-03-28	19.000	19.250	18.660	18.750	13.173	3,730,400
2011-03-25	18.900	19.400	18.790	19.040	13.376	4,950,900
2011-03-24	18.680	18.890	18.290	18.840	13.236	3,758,000
2011-03-23	18.130	18.830	18.040	18.520	13.011	2,752,400
2011-03-22	18.220	18.300	17.950	18.110	12.723	1,772,100
2011-03-21	18.370	18.390	18.040	18.190	12.779	3,136,500
2011-03-18	18.420	18.500	17.800	18.100	12.716	7,343,600
2011-03-17	18.160	18.340	18.020	18.180	12.772	3,720,800
2011-03-16	18.220	18.490	17.720	17.800	12.505	5,938,300
2011-03-15	17.560	18.460	17.560	18.280	12.842	4,628,300
2011-03-14	18.450	18.910	18.300	18.610	13.074	4,403,700
2011-03-11	18.000	18.780	18.000	18.550	13.032	4,019,900
2011-03-10	17.860	18.180	17.380	17.850	12.540	5,347,200
2011-03-09	18.090	18.210	17.500	18.150	12.751	5,242,400
2011-03-08	18.250	18.440	17.910	18.200	12.786	2,973,700
2011-03-07	18.590	18.590	17.960	18.100	12.716	4,572,800
2011-03-04	18.470	18.620	18.160	18.480	12.983	2,505,100
2011-03-03	17.910	18.590	17.910	18.560	13.039	3,400,800
2011-03-02	17.790	18.630	17.750	17.970	12.625	5,668,400
2011-03-01	18.570	18.640	17.760	17.820	12.519	3,582,800
2011-02-28	18.620	18.810	18.300	18.460	12.969	2,802,800
2011-02-25	18.680	18.760	18.340	18.420	12.941	2,688,700
2011-02-24	18.520	19.100	18.310	18.530	13.018	6,084,300
2011-02-23	19.030	19.230	18.150	18.530	13.018	4,261,600
2011-02-22	19.880	20.050	18.980	18.990	13.341	5,220,700
2011-02-18	20.640	20.700	20.130	20.220	14.205	2,966,800
2011-02-17	20.270	20.580	20.130	20.460	14.374	5,535,000
2011-02-16	19.740	20.270	19.700	20.230	14.212	6,055,300
2011-02-15	19.580	19.890	19.400	19.490	13.692	3,146,500
2011-02-14	18.920	19.600	18.820	19.450	13.664	4,252,100
2011-02-11	18.770	18.840	18.490	18.820	13.222	3,270,300
2011-02-10	18.670	19.000	18.550	18.870	13.257	3,159,800
2011-02-09	18.820	19.000	18.630	18.770	13.187	3,655,700
2011-02-08	19.200	19.250	18.780	18.970	13.327	2,120,500
2011-02-07	19.010	19.250	18.980	19.080	13.404	3,578,500
2011-02-04	19.000	19.200	18.610	18.950	13.313	4,988,700
2011-02-03	18.910	18.980	18.600	18.920	13.292	3,911,700
2011-02-02	18.610	18.960	18.500	18.900	13.278	4,326,200
2011-02-01	18.360	18.690	18.180	18.630	13.088	5,715,000
2011-01-31	18.160	18.340	17.990	18.200	12.786	5,535,800
2011-01-28	18.660	18.780	17.970	18.090	12.709	4,389,400
2011-01-27	19.100	19.100	18.270	18.530	13.018	3,283,400
2011-01-26	18.350	19.090	18.340	19.030	13.369	5,441,600

← NewerPage 66 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.