Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	15.470	15.680	15.090	15.090	10.446	6,907,200
2010-05-10	15.750	15.830	15.490	15.720	10.882	6,113,200
2010-05-07	14.950	15.350	14.330	14.870	10.294	8,993,600
2010-05-06	15.370	15.940	14.250	14.980	10.370	8,793,400
2010-05-05	14.690	15.830	14.500	15.470	10.709	8,499,600
2010-05-04	15.440	15.490	14.880	15.010	10.391	9,079,100
2010-05-03	15.930	16.030	15.380	15.730	10.889	4,261,700
2010-04-30	16.240	16.260	15.620	15.720	10.882	4,852,100
2010-04-29	16.230	16.270	15.860	16.140	11.173	6,124,700
2010-04-28	16.100	16.350	15.990	16.080	11.132	6,257,500
2010-04-27	16.530	16.600	15.890	15.920	11.021	8,384,300
2010-04-26	16.850	17.120	16.600	16.720	11.575	7,026,700
2010-04-23	16.710	16.770	16.520	16.740	11.588	5,225,700
2010-04-22	16.460	16.720	16.020	16.680	11.547	7,960,500
2010-04-21	17.170	17.170	16.390	16.620	11.505	11,781,800
2010-04-20	18.100	18.200	17.000	17.040	11.796	13,993,100
2010-04-19	17.380	17.670	17.010	17.520	12.128	7,478,100
2010-04-16	17.850	18.030	17.350	17.520	12.128	5,243,400
2010-04-15	18.300	18.410	17.910	18.000	12.461	2,942,200
2010-04-14	18.110	18.450	18.060	18.410	12.745	4,063,000
2010-04-13	17.880	18.140	17.780	17.840	12.350	2,084,300
2010-04-12	17.980	18.120	17.860	17.990	12.454	3,576,500
2010-04-09	18.020	18.150	17.690	17.910	12.398	3,107,700
2010-04-08	17.850	18.000	17.480	17.960	12.433	3,729,900
2010-04-07	18.670	18.720	17.780	18.050	12.495	6,825,000
2010-04-06	18.400	18.940	18.360	18.660	12.918	4,573,400
2010-04-05	17.890	18.430	17.880	18.430	12.758	4,364,100
2010-04-01	17.660	17.820	17.470	17.710	12.260	5,767,600
2010-03-31	17.360	17.610	17.270	17.470	12.094	3,885,700
2010-03-30	17.660	17.830	17.200	17.470	12.094	2,908,800
2010-03-29	17.430	17.940	17.390	17.700	12.253	3,078,300
2010-03-26	17.230	17.720	17.190	17.330	11.945	2,961,900
2010-03-25	17.930	18.000	17.110	17.200	11.855	3,799,700
2010-03-24	17.850	17.890	17.620	17.670	12.179	3,224,700
2010-03-23	17.760	18.000	17.390	18.000	12.407	2,752,300
2010-03-22	17.180	17.630	16.890	17.540	12.090	3,610,400
2010-03-19	17.650	17.780	17.250	17.390	11.986	4,804,200
2010-03-18	17.940	18.130	17.600	17.640	12.159	3,747,000
2010-03-17	18.320	18.390	17.970	17.980	12.393	5,428,400
2010-03-16	17.990	18.380	17.900	18.210	12.552	6,206,000
2010-03-15	17.830	17.890	17.560	17.810	12.276	3,152,700
2010-03-12	17.930	18.240	17.760	17.930	12.359	5,152,800
2010-03-11	17.520	17.860	17.330	17.770	12.248	4,286,700
2010-03-10	17.730	18.030	17.560	17.880	12.324	4,007,900
2010-03-09	17.800	18.080	17.500	17.730	12.221	7,481,700
2010-03-08	18.090	18.190	17.730	17.960	12.379	6,215,800
2010-03-05	17.420	17.670	17.350	17.530	12.083	4,119,100
2010-03-04	17.080	17.440	16.920	17.180	11.842	5,564,900
2010-03-03	16.910	17.460	16.910	17.030	11.738	5,324,600
2010-03-02	16.750	17.000	16.670	16.820	11.593	4,156,000
2010-03-01	16.400	16.780	16.250	16.680	11.497	4,464,200
2010-02-26	16.100	16.360	15.840	16.330	11.256	5,077,900
2010-02-25	15.690	16.160	15.520	16.100	11.097	6,480,500
2010-02-24	16.180	16.420	15.990	16.200	11.166	5,120,000
2010-02-23	16.600	16.700	15.910	16.090	11.090	6,695,500
2010-02-22	16.880	16.960	16.620	16.800	11.580	4,667,800
2010-02-19	16.590	16.960	16.500	16.730	11.531	6,378,100
2010-02-18	16.170	16.730	16.070	16.670	11.490	6,907,800
2010-02-17	16.460	16.500	16.010	16.220	11.180	6,495,900
2010-02-16	16.350	16.750	16.150	16.400	11.304	7,216,400

← NewerPage 70 of 79 · 4,734 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.