Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	14.620	15.090	14.620	15.060	10.481	3,042,500
2010-08-03	14.630	14.890	14.540	14.570	10.140	2,273,100
2010-08-02	14.570	14.890	14.550	14.720	10.245	2,703,400
2010-07-30	14.150	14.430	14.070	14.320	9.966	2,841,100
2010-07-29	14.430	14.720	14.120	14.380	10.008	3,098,300
2010-07-28	14.290	14.480	14.170	14.330	9.973	3,582,500
2010-07-27	15.090	15.100	14.250	14.280	9.938	6,222,900
2010-07-26	14.870	15.230	14.710	14.990	10.433	6,401,400
2010-07-23	14.530	14.990	14.480	14.870	10.349	7,915,700
2010-07-22	14.310	14.680	14.280	14.620	10.175	4,556,100
2010-07-21	14.400	14.730	14.040	14.110	9.820	8,474,800
2010-07-20	13.740	14.350	13.700	14.270	9.931	9,654,800
2010-07-19	14.220	14.400	13.910	14.000	9.744	4,462,200
2010-07-16	14.570	14.700	14.130	14.210	9.890	2,244,500
2010-07-15	14.650	14.700	14.370	14.650	10.196	2,551,900
2010-07-14	14.790	14.980	14.560	14.700	10.231	3,709,400
2010-07-13	14.800	15.000	14.690	14.840	10.328	4,596,700
2010-07-12	14.740	14.740	14.330	14.540	10.119	4,792,800
2010-07-09	14.400	14.920	14.360	14.800	10.300	4,148,800
2010-07-08	14.170	14.510	13.780	14.480	10.078	5,678,200
2010-07-07	13.500	14.060	13.400	14.060	9.785	4,991,300
2010-07-06	13.320	13.830	13.320	13.470	9.375	5,814,700
2010-07-02	13.190	13.350	12.970	13.030	9.068	4,581,100
2010-07-01	13.260	13.430	12.890	13.140	9.145	6,199,100
2010-06-30	13.260	13.600	13.120	13.190	9.180	4,144,700
2010-06-29	13.600	13.660	13.170	13.240	9.215	6,872,500
2010-06-28	14.000	14.110	13.750	13.910	9.681	3,836,000
2010-06-25	13.880	14.140	13.680	14.080	9.747	3,346,500
2010-06-24	14.030	14.050	13.780	13.860	9.595	5,774,100
2010-06-23	13.870	14.250	13.480	14.110	9.768	6,051,800
2010-06-22	14.100	14.330	13.780	13.840	9.581	3,811,300
2010-06-21	14.450	14.640	13.990	14.110	9.768	7,806,700
2010-06-18	13.810	14.020	13.730	13.970	9.671	4,192,200
2010-06-17	13.940	14.130	13.680	13.870	9.602	6,834,200
2010-06-16	14.550	14.600	14.150	14.210	9.837	5,792,300
2010-06-15	14.440	14.820	14.110	14.730	10.197	6,005,600
2010-06-14	14.510	14.700	14.340	14.380	9.955	2,824,700
2010-06-11	13.930	14.310	13.880	14.280	9.885	4,013,700
2010-06-10	14.120	14.200	13.930	14.180	9.816	6,457,700
2010-06-09	14.070	14.340	13.720	13.760	9.526	4,667,300
2010-06-08	14.160	14.380	13.520	13.830	9.574	7,753,600
2010-06-07	14.250	14.440	13.620	14.130	9.782	11,155,500
2010-06-04	14.330	14.760	13.980	14.210	9.837	9,790,600
2010-06-03	14.820	14.940	14.500	14.830	10.266	8,171,700
2010-06-02	14.090	14.800	14.000	14.720	10.190	5,496,300
2010-06-01	14.450	14.780	13.850	13.860	9.595	4,914,300
2010-05-28	14.920	15.030	14.490	14.670	10.155	4,237,200
2010-05-27	14.390	14.950	14.290	14.940	10.342	4,899,700
2010-05-26	14.440	14.640	13.880	13.960	9.664	6,267,600
2010-05-25	13.300	14.130	13.120	14.110	9.768	7,659,600
2010-05-24	14.000	14.420	13.830	13.850	9.588	4,884,900
2010-05-21	13.310	14.060	13.300	14.010	9.699	6,865,700
2010-05-20	13.780	14.020	13.500	13.570	9.394	6,802,900
2010-05-19	14.330	14.600	14.050	14.320	9.913	9,243,200
2010-05-18	15.120	15.300	14.420	14.500	10.038	6,649,200
2010-05-17	15.390	15.400	14.450	14.860	10.287	8,789,000
2010-05-14	15.570	15.630	15.090	15.240	10.550	8,365,500
2010-05-13	15.640	16.430	15.390	15.880	10.993	10,444,300
2010-05-12	15.260	15.420	15.110	15.350	10.626	7,126,700
2010-05-11	15.470	15.680	15.090	15.090	10.446	6,907,200

← NewerPage 69 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.