Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	15.200	15.760	15.190	15.610	10.715	7,778,700
2009-11-13	14.780	15.070	14.690	14.970	10.275	4,485,200
2009-11-12	15.040	15.260	14.700	14.760	10.131	6,555,500
2009-11-11	14.860	15.170	14.760	14.840	10.186	6,607,700
2009-11-10	14.500	14.670	14.250	14.530	9.973	3,888,500
2009-11-09	14.310	14.780	14.290	14.580	10.008	5,155,200
2009-11-06	14.120	14.670	13.800	14.080	9.665	5,869,700
2009-11-05	14.190	14.420	13.830	14.420	9.898	6,433,100
2009-11-04	14.020	14.350	13.700	13.760	9.445	7,860,400
2009-11-03	13.220	13.870	13.110	13.820	9.486	8,360,100
2009-11-02	13.520	14.010	13.070	13.480	9.253	11,286,700
2009-10-30	13.910	13.980	13.100	13.390	9.191	11,409,900
2009-10-29	14.100	14.300	13.900	13.950	9.575	9,912,500
2009-10-28	14.280	14.300	13.490	13.640	9.363	9,749,600
2009-10-27	14.630	14.800	14.110	14.350	9.850	10,581,000
2009-10-26	15.220	15.440	14.610	14.710	10.097	6,088,500
2009-10-23	15.480	15.640	14.900	15.030	10.317	5,094,300
2009-10-22	15.460	15.520	14.810	15.430	10.591	7,402,500
2009-10-21	15.170	15.890	15.080	15.400	10.571	8,913,600
2009-10-20	15.850	15.920	15.060	15.240	10.461	12,994,700
2009-10-19	15.540	15.660	15.110	15.320	10.516	10,420,000
2009-10-16	16.000	16.000	15.300	15.390	10.564	8,523,700
2009-10-15	15.660	16.190	15.590	16.140	11.079	6,141,700
2009-10-14	15.650	16.100	15.650	15.920	10.928	8,360,500
2009-10-13	15.210	15.480	15.020	15.440	10.598	4,991,700
2009-10-12	15.590	15.870	15.210	15.270	10.481	4,448,900
2009-10-09	15.510	15.670	15.220	15.470	10.619	3,993,900
2009-10-08	15.690	15.780	15.270	15.640	10.735	6,580,700
2009-10-07	15.050	15.400	14.900	15.230	10.454	5,230,300
2009-10-06	15.380	15.570	14.820	15.010	10.303	10,151,500
2009-10-05	14.500	15.180	14.380	15.080	10.351	7,106,600
2009-10-02	14.320	14.850	13.720	14.340	9.843	8,764,800
2009-10-01	15.440	15.530	14.660	14.690	10.083	8,829,100
2009-09-30	15.960	16.080	15.260	15.340	10.529	12,344,700
2009-09-29	15.960	16.250	15.790	15.870	10.893	9,146,700
2009-09-28	16.460	16.530	15.770	15.880	10.900	11,383,800
2009-09-25	16.740	16.920	16.360	16.610	11.350	5,338,600
2009-09-24	17.390	17.530	16.570	16.810	11.486	5,839,000
2009-09-23	17.750	17.910	17.280	17.320	11.835	6,426,600
2009-09-22	17.850	18.060	17.700	17.770	12.142	5,726,800
2009-09-21	17.350	17.660	17.210	17.590	12.019	4,919,400
2009-09-18	17.900	18.040	17.330	17.850	12.197	11,327,200
2009-09-17	17.870	18.560	17.710	17.750	12.129	8,030,000
2009-09-16	17.800	18.220	17.670	17.880	12.217	8,017,300
2009-09-15	16.860	17.780	16.860	17.580	12.012	9,592,100
2009-09-14	16.830	17.410	16.550	17.340	11.848	9,108,100
2009-09-11	18.200	18.220	16.870	17.140	11.712	13,240,100
2009-09-10	17.190	17.880	16.910	17.860	12.204	7,049,100
2009-09-09	17.290	17.550	17.020	17.270	11.801	6,756,400
2009-09-08	17.020	17.300	16.940	17.260	11.794	7,675,900
2009-09-04	16.310	16.650	15.950	16.630	11.363	5,424,900
2009-09-03	16.080	16.320	15.830	16.180	11.056	5,533,000
2009-09-02	15.880	16.320	15.710	15.810	10.803	7,165,500
2009-09-01	16.410	16.970	15.850	15.910	10.871	9,650,800
2009-08-31	16.530	16.780	16.420	16.550	11.309	8,189,700
2009-08-28	16.750	17.200	16.470	17.120	11.698	8,225,200
2009-08-27	16.240	16.520	15.760	16.470	11.254	7,540,800
2009-08-26	16.510	16.760	16.040	16.230	11.090	7,202,100
2009-08-25	17.250	17.350	16.550	16.700	11.411	5,460,600
2009-08-24	17.250	17.430	17.000	17.070	11.664	4,844,300

← NewerPage 72 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.