Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	18.120	18.350	17.790	18.320	12.870	3,405,700
2011-01-24	17.820	18.250	17.330	18.080	12.702	6,115,300
2011-01-21	18.080	18.340	17.600	17.720	12.449	4,210,700
2011-01-20	17.450	17.940	17.440	17.940	12.603	4,697,500
2011-01-19	18.500	18.530	17.610	17.670	12.414	3,852,500
2011-01-18	18.320	18.540	18.290	18.530	13.018	5,143,200
2011-01-14	18.650	18.820	18.110	18.240	12.814	4,780,000
2011-01-13	18.950	19.160	18.580	18.650	13.102	2,814,300
2011-01-12	19.150	19.230	18.890	18.990	13.341	3,608,100
2011-01-11	18.650	18.940	18.650	18.910	13.285	2,724,300
2011-01-10	18.610	18.780	18.510	18.590	13.060	4,127,100
2011-01-07	18.830	19.350	18.660	18.770	13.187	6,722,400
2011-01-06	18.690	19.080	18.560	18.830	13.229	5,943,600
2011-01-05	18.280	18.810	18.230	18.650	13.102	3,256,000
2011-01-04	18.550	18.750	18.020	18.410	12.934	3,791,700
2011-01-03	18.440	18.710	18.410	18.550	13.032	3,571,700
2010-12-31	18.430	18.550	18.240	18.300	12.856	2,548,500
2010-12-30	18.300	18.640	18.300	18.430	12.948	2,217,600
2010-12-29	18.090	18.460	17.970	18.360	12.899	2,066,300
2010-12-28	18.090	18.290	18.050	18.110	12.670	1,146,400
2010-12-27	18.210	18.220	17.980	18.110	12.670	1,218,000
2010-12-23	18.320	18.390	18.170	18.230	12.754	1,722,000
2010-12-22	18.230	18.420	18.110	18.290	12.796	2,027,800
2010-12-21	18.040	18.230	17.850	18.220	12.747	3,441,600
2010-12-20	18.210	18.330	17.850	18.040	12.621	4,097,200
2010-12-17	17.610	18.200	17.570	18.090	12.656	11,256,100
2010-12-16	16.950	17.990	16.810	17.630	12.334	6,309,000
2010-12-15	17.000	17.190	16.930	17.050	11.929	3,748,900
2010-12-14	16.980	17.100	16.840	17.060	11.936	3,266,400
2010-12-13	17.020	17.130	16.870	16.910	11.831	3,973,100
2010-12-10	16.810	16.890	16.560	16.700	11.684	2,986,000
2010-12-09	16.850	17.080	16.580	16.750	11.719	4,574,400
2010-12-08	16.800	17.150	16.670	16.690	11.677	4,814,300
2010-12-07	16.950	17.150	16.690	16.730	11.705	4,868,800
2010-12-06	16.410	16.910	16.400	16.680	11.670	4,843,300
2010-12-03	16.460	16.580	16.300	16.480	11.530	4,896,200
2010-12-02	16.350	16.660	16.290	16.500	11.544	5,189,200
2010-12-01	16.180	16.450	16.130	16.360	11.446	3,218,600
2010-11-30	15.610	16.130	15.530	15.970	11.173	4,028,000
2010-11-29	15.640	15.850	15.360	15.800	11.054	3,362,800
2010-11-26	15.620	15.840	15.510	15.780	11.040	1,258,700
2010-11-24	15.900	16.130	15.670	15.760	11.026	3,441,700
2010-11-23	15.800	15.950	15.710	15.800	11.054	3,107,400
2010-11-22	15.880	16.160	15.650	16.070	11.243	3,820,100
2010-11-19	15.840	16.150	15.660	16.050	11.229	2,386,000
2010-11-18	15.670	16.020	15.670	15.850	11.089	2,747,600
2010-11-17	15.540	16.030	15.410	15.470	10.823	5,264,800
2010-11-16	15.620	15.690	15.370	15.560	10.886	4,966,900
2010-11-15	16.040	16.050	15.760	15.810	11.061	3,135,800
2010-11-12	16.020	16.100	15.770	15.900	11.124	3,478,000
2010-11-11	15.780	16.250	15.720	16.220	11.348	4,951,300
2010-11-10	15.600	15.940	15.370	15.940	11.152	4,133,200
2010-11-09	16.030	16.130	15.560	15.670	10.963	4,287,300
2010-11-08	15.830	16.030	15.480	15.950	11.159	3,889,600
2010-11-05	15.880	16.110	15.630	15.930	11.145	4,537,600
2010-11-04	15.500	15.870	15.390	15.730	11.005	4,904,100
2010-11-03	15.090	15.260	14.810	15.240	10.662	4,090,800
2010-11-02	14.860	15.220	14.840	15.050	10.529	4,740,800
2010-11-01	14.660	14.850	14.510	14.660	10.257	3,355,200
2010-10-29	14.370	14.720	14.370	14.540	10.173	4,183,900

← NewerPage 67 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.