Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	16.860	17.100	16.740	16.920	11.561	5,897,400
2009-08-20	16.140	16.680	15.990	16.590	11.336	5,426,600
2009-08-19	15.830	16.220	15.710	16.090	10.994	6,100,000
2009-08-18	15.750	16.390	15.570	16.320	11.151	6,407,200
2009-08-17	15.800	15.950	15.400	15.640	10.687	7,351,500
2009-08-14	17.030	17.030	16.220	16.630	11.363	6,862,600
2009-08-13	16.570	16.990	16.170	16.990	11.609	9,853,500
2009-08-12	15.900	16.450	15.900	16.100	11.001	10,291,100
2009-08-11	16.530	16.650	15.870	16.130	11.022	7,068,300
2009-08-10	17.350	17.400	16.430	16.680	11.397	9,182,900
2009-08-07	17.260	17.800	17.110	17.510	11.965	7,947,400
2009-08-06	17.830	18.050	16.980	17.160	11.725	9,328,300
2009-08-05	17.530	17.790	17.030	17.730	12.115	7,686,300
2009-08-04	17.360	17.660	17.130	17.480	11.944	6,649,600
2009-08-03	17.170	17.770	16.990	17.600	12.026	8,756,400
2009-07-31	16.120	16.660	16.020	16.360	11.179	8,803,100
2009-07-30	16.170	16.740	16.000	16.120	11.015	10,493,100
2009-07-29	16.690	16.690	15.430	15.720	10.742	15,541,000
2009-07-28	16.190	17.140	16.160	17.010	11.623	11,594,200
2009-07-27	16.520	17.000	16.260	16.420	11.220	8,284,500
2009-07-24	16.020	16.660	15.920	16.380	11.192	9,267,200
2009-07-23	16.400	17.000	15.810	16.010	10.940	18,484,000
2009-07-22	16.360	16.600	16.120	16.340	11.165	8,610,000
2009-07-21	16.700	17.120	16.140	16.790	11.473	11,144,800
2009-07-20	16.300	16.830	16.120	16.780	11.466	8,942,200
2009-07-17	16.240	16.520	15.750	16.230	11.090	10,613,400
2009-07-16	15.710	16.280	15.500	16.060	10.974	11,995,900
2009-07-15	14.970	15.360	14.760	15.290	10.448	9,803,400
2009-07-14	14.630	14.800	14.340	14.540	9.935	7,361,200
2009-07-13	13.790	14.150	13.370	14.130	9.655	8,629,500
2009-07-10	13.360	13.770	13.120	13.660	9.334	7,879,000
2009-07-09	13.250	13.880	13.200	13.510	9.231	8,347,500
2009-07-08	13.590	13.820	12.430	12.940	8.842	11,714,100
2009-07-07	13.660	14.140	13.550	13.570	9.272	10,459,900
2009-07-06	14.000	14.000	13.070	13.270	9.067	9,769,600
2009-07-02	14.370	14.680	14.130	14.340	9.799	5,106,900
2009-07-01	15.030	15.470	14.620	14.680	10.031	6,914,200
2009-06-30	15.070	15.260	14.470	14.800	10.113	8,910,500
2009-06-29	15.620	15.750	15.090	15.170	10.366	6,086,800
2009-06-26	14.910	15.930	14.880	15.500	10.591	11,569,100
2009-06-25	14.670	15.280	14.440	15.200	10.335	7,767,200
2009-06-24	14.750	15.450	14.580	14.980	10.185	10,253,500
2009-06-23	13.900	14.510	13.650	14.350	9.757	8,455,200
2009-06-22	15.180	15.200	13.790	13.790	9.376	9,635,700
2009-06-19	15.560	15.950	15.370	15.440	10.498	10,275,800
2009-06-18	15.130	15.660	14.750	15.260	10.376	7,253,000
2009-06-17	15.250	15.660	14.530	15.260	10.376	10,945,000
2009-06-16	15.850	16.380	14.920	15.260	10.376	15,265,900
2009-06-15	15.480	15.540	14.470	15.240	10.362	11,077,400
2009-06-12	16.320	16.680	15.650	16.160	10.988	13,228,600
2009-06-11	16.070	16.490	15.560	16.260	11.056	12,918,200
2009-06-10	16.040	16.260	15.350	15.970	10.858	11,419,100
2009-06-09	14.980	15.780	14.950	15.600	10.607	12,094,800
2009-06-08	14.500	14.990	14.080	14.830	10.083	10,389,400
2009-06-05	15.190	15.190	14.000	14.770	10.043	11,847,900
2009-06-04	13.810	15.000	13.580	14.840	10.090	35,056,200
2009-06-03	14.190	14.630	13.580	14.030	9.539	11,201,700
2009-06-02	15.840	16.070	15.370	15.590	10.600	6,998,600
2009-06-01	15.790	16.160	15.510	15.960	10.852	7,818,200
2009-05-29	15.220	15.310	14.540	14.940	10.158	7,574,100

← NewerPage 73 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.