Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	15.400	16.190	15.250	15.960	11.001	6,077,400
2010-02-11	15.080	15.850	15.050	15.720	10.835	5,421,100
2010-02-10	15.380	15.480	14.900	15.060	10.380	7,061,300
2010-02-09	15.350	15.770	15.280	15.430	10.635	8,028,600
2010-02-08	14.930	15.200	14.450	14.850	10.236	11,663,600
2010-02-05	14.940	15.060	14.310	14.990	10.332	10,364,000
2010-02-04	15.080	15.460	14.710	14.790	10.194	10,458,100
2010-02-03	16.190	16.450	15.810	15.920	10.973	5,763,900
2010-02-02	16.340	16.470	15.830	16.360	11.276	5,272,900
2010-02-01	15.380	16.090	15.370	16.080	11.083	4,772,400
2010-01-29	15.750	16.150	15.060	15.180	10.463	8,745,100
2010-01-28	16.090	16.250	15.290	15.590	10.746	7,277,500
2010-01-27	15.990	16.460	15.600	16.020	11.042	6,155,300
2010-01-26	16.030	16.640	15.840	16.050	11.063	9,950,300
2010-01-25	16.780	17.050	16.170	16.300	11.235	5,784,700
2010-01-22	16.410	17.230	16.250	16.400	11.304	8,257,000
2010-01-21	17.420	17.580	16.630	16.700	11.511	8,428,700
2010-01-20	17.820	17.900	17.250	17.470	12.041	5,556,600
2010-01-19	18.260	18.350	17.860	17.980	12.393	4,941,900
2010-01-15	18.420	18.500	17.810	18.010	12.414	5,165,300
2010-01-14	18.740	18.910	18.090	18.430	12.703	7,966,800
2010-01-13	19.320	19.390	18.240	18.780	12.944	7,847,200
2010-01-12	19.170	19.360	18.730	19.080	13.151	5,228,500
2010-01-11	20.470	20.470	19.450	19.560	13.482	5,665,900
2010-01-08	19.730	20.380	19.560	20.190	13.916	12,040,500
2010-01-07	19.370	19.480	19.110	19.370	13.351	7,727,800
2010-01-06	18.210	19.610	18.210	19.500	13.441	8,994,300
2010-01-05	18.360	18.500	18.120	18.180	12.531	3,422,800
2010-01-04	18.170	18.500	18.040	18.290	12.607	3,691,600
2009-12-31	17.900	18.040	17.700	17.720	12.214	2,184,100
2009-12-30	17.660	17.900	17.480	17.840	12.296	2,732,000
2009-12-29	18.100	18.200	17.630	17.840	12.296	1,967,300
2009-12-28	18.460	18.500	17.930	18.050	12.390	4,147,800
2009-12-24	18.120	18.440	18.030	18.220	12.506	1,076,900
2009-12-23	17.860	18.150	17.710	18.120	12.438	3,464,000
2009-12-22	17.670	17.830	17.300	17.740	12.177	3,686,500
2009-12-21	17.450	17.860	17.210	17.670	12.129	6,670,800
2009-12-18	17.340	17.590	16.970	17.370	11.923	15,673,600
2009-12-17	17.250	17.670	17.200	17.260	11.847	5,412,800
2009-12-16	17.870	17.970	17.390	17.480	11.998	8,578,000
2009-12-15	18.280	18.280	17.920	17.980	12.341	4,196,400
2009-12-14	18.400	18.440	17.930	18.200	12.492	5,875,100
2009-12-11	17.890	18.290	17.890	18.220	12.506	6,908,800
2009-12-10	18.200	18.630	17.790	17.890	12.280	15,283,900
2009-12-09	17.420	18.470	17.370	18.390	12.623	8,591,400
2009-12-08	17.400	17.640	17.030	17.420	11.957	5,548,200
2009-12-07	17.310	17.770	17.250	17.510	12.019	3,409,800
2009-12-04	17.710	18.060	16.900	17.290	11.868	8,748,000
2009-12-03	17.930	17.990	17.460	17.490	12.005	5,167,100
2009-12-02	17.490	18.000	17.460	17.810	12.225	7,543,000
2009-12-01	17.180	17.860	17.130	17.440	11.971	8,589,400
2009-11-30	16.940	17.030	16.680	16.920	11.614	8,785,900
2009-11-27	16.240	16.840	16.080	16.640	11.422	2,986,200
2009-11-25	16.740	17.090	16.670	17.050	11.703	5,025,700
2009-11-24	16.530	16.710	16.210	16.630	11.415	4,287,600
2009-11-23	16.460	16.910	16.460	16.610	11.401	7,164,100
2009-11-20	16.040	16.260	15.820	16.150	11.085	6,403,000
2009-11-19	16.220	16.360	15.850	16.280	11.175	6,916,200
2009-11-18	16.500	16.820	16.290	16.620	11.408	9,339,800
2009-11-17	15.580	16.430	15.460	16.380	11.243	11,300,100

← NewerPage 71 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.