Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	14.500	14.660	14.340	14.450	10.110	3,467,300
2010-10-27	14.250	14.480	14.050	14.460	10.117	3,503,000
2010-10-26	14.360	14.550	14.180	14.400	10.075	3,256,000
2010-10-25	14.470	14.770	14.330	14.570	10.194	3,536,800
2010-10-22	14.440	14.510	14.210	14.320	10.019	2,873,600
2010-10-21	14.500	14.520	14.080	14.350	10.040	6,161,000
2010-10-20	14.100	14.570	14.100	14.420	10.089	3,739,000
2010-10-19	14.260	14.400	13.970	14.050	9.830	4,681,600
2010-10-18	14.330	14.630	14.260	14.550	10.180	3,477,000
2010-10-15	14.620	14.660	14.070	14.350	10.040	4,226,200
2010-10-14	14.760	14.800	14.350	14.430	10.096	4,045,800
2010-10-13	14.910	15.010	14.720	14.760	10.326	2,841,800
2010-10-12	14.470	14.930	14.350	14.780	10.340	4,897,400
2010-10-11	14.650	14.880	14.520	14.610	10.222	2,474,800
2010-10-08	14.370	14.810	14.310	14.650	10.250	3,165,800
2010-10-07	14.470	14.510	14.140	14.330	10.026	2,721,100
2010-10-06	14.310	14.600	14.230	14.360	10.047	4,915,900
2010-10-05	14.550	14.640	14.300	14.330	10.026	7,008,600
2010-10-04	14.490	14.520	14.230	14.290	9.998	5,566,900
2010-10-01	14.320	14.730	14.260	14.640	10.243	6,715,200
2010-09-30	14.290	14.300	14.000	14.110	9.872	3,919,000
2010-09-29	14.040	14.240	13.930	14.130	9.886	6,055,700
2010-09-28	14.330	14.400	14.020	14.150	9.900	6,124,700
2010-09-27	14.460	14.550	14.280	14.350	9.987	3,686,000
2010-09-24	14.550	14.690	14.410	14.480	10.078	3,547,800
2010-09-23	14.200	14.440	14.090	14.330	9.973	3,209,200
2010-09-22	14.640	14.860	14.360	14.450	10.057	2,876,900
2010-09-21	14.890	15.000	14.360	14.600	10.161	5,167,000
2010-09-20	15.000	15.140	14.770	15.100	10.509	2,359,000
2010-09-17	15.480	15.590	14.910	15.010	10.446	5,426,300
2010-09-16	14.650	15.200	14.590	15.140	10.537	6,528,600
2010-09-15	14.440	14.720	14.300	14.710	10.238	6,308,800
2010-09-14	14.290	14.770	14.210	14.590	10.154	5,446,100
2010-09-13	14.590	14.680	14.360	14.530	10.112	3,358,000
2010-09-10	14.540	14.580	14.200	14.270	9.931	2,838,600
2010-09-09	14.900	14.950	14.290	14.470	10.071	3,296,200
2010-09-08	14.740	14.940	14.660	14.690	10.224	2,197,500
2010-09-07	14.760	14.950	14.570	14.640	10.189	3,469,200
2010-09-03	14.750	14.910	14.620	14.770	10.279	2,236,400
2010-09-02	14.370	14.520	14.080	14.520	10.105	1,609,200
2010-09-01	13.970	14.400	13.870	14.360	9.994	2,993,200
2010-08-31	13.550	13.940	13.520	13.670	9.514	2,218,700
2010-08-30	13.790	13.880	13.510	13.580	9.451	1,994,400
2010-08-27	13.480	13.860	13.280	13.830	9.625	2,398,600
2010-08-26	13.800	13.950	13.300	13.340	9.284	2,531,500
2010-08-25	13.470	13.810	13.200	13.770	9.583	3,176,200
2010-08-24	13.720	13.880	13.560	13.580	9.451	2,440,800
2010-08-23	14.440	14.450	13.970	13.970	9.723	2,089,100
2010-08-20	14.250	14.390	14.130	14.340	9.980	2,690,900
2010-08-19	14.500	14.890	14.220	14.450	10.057	3,259,400
2010-08-18	14.340	14.820	14.200	14.620	10.175	3,135,200
2010-08-17	14.170	14.590	14.020	14.340	9.980	2,862,600
2010-08-16	13.660	14.090	13.640	13.930	9.695	2,160,100
2010-08-13	13.910	13.920	13.650	13.690	9.528	1,711,600
2010-08-12	13.620	13.970	13.500	13.800	9.604	2,644,800
2010-08-11	14.370	14.390	13.810	13.840	9.632	3,129,300
2010-08-10	14.800	14.900	14.470	14.750	10.266	2,375,900
2010-08-09	15.080	15.190	14.820	15.060	10.481	2,014,200
2010-08-06	14.770	15.220	14.730	14.990	10.433	2,556,600
2010-08-05	14.890	15.060	14.860	14.940	10.398	2,116,300

← NewerPage 68 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.