Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	14.640	14.980	14.180	14.830	10.083	5,068,400
2009-05-27	13.980	15.140	13.960	14.480	9.845	8,465,200
2009-05-26	13.330	14.250	12.820	14.130	9.607	6,495,900
2009-05-22	13.180	13.820	12.940	13.420	9.125	6,079,500
2009-05-21	13.300	13.340	12.540	12.810	8.710	8,733,900
2009-05-20	14.000	14.850	13.970	14.080	9.573	7,279,000
2009-05-19	12.970	13.990	12.760	13.720	9.329	7,982,600
2009-05-18	11.630	12.760	11.550	12.750	8.669	5,963,400
2009-05-15	11.820	11.930	11.280	11.430	7.772	2,789,900
2009-05-14	11.410	11.770	10.950	11.570	7.867	4,922,800
2009-05-13	12.300	12.390	11.250	11.320	7.697	6,395,900
2009-05-12	12.840	12.970	12.070	12.610	8.574	4,611,400
2009-05-11	12.860	12.860	12.360	12.770	8.683	6,079,700
2009-05-08	13.090	13.540	12.700	13.280	9.029	6,780,400
2009-05-07	13.970	13.990	12.310	12.530	8.520	10,298,900
2009-05-06	13.820	14.090	13.200	13.500	9.179	7,964,300
2009-05-05	13.890	14.110	13.090	13.430	9.131	5,735,400
2009-05-04	13.200	14.080	13.200	14.060	9.560	7,444,300
2009-05-01	12.490	13.320	12.280	13.070	8.887	5,285,500
2009-04-30	11.930	12.840	11.810	12.450	8.465	8,509,100
2009-04-29	11.000	11.970	10.850	11.680	7.942	9,402,400
2009-04-28	10.950	11.320	10.550	11.110	7.554	4,195,400
2009-04-27	11.470	11.480	10.990	11.140	7.574	4,406,400
2009-04-24	11.170	11.750	11.050	11.530	7.840	9,064,400
2009-04-23	11.610	11.700	10.820	10.970	7.459	12,002,200
2009-04-22	11.470	12.370	11.340	11.940	8.118	7,599,800
2009-04-21	10.710	11.660	10.710	11.630	7.908	6,223,100
2009-04-20	11.160	11.210	10.720	10.970	7.459	7,828,600
2009-04-17	11.780	12.210	11.480	12.090	8.220	5,250,500
2009-04-16	11.770	12.030	11.170	11.820	8.037	6,999,900
2009-04-15	10.910	11.440	10.730	11.370	7.731	4,571,700
2009-04-14	10.820	11.590	10.820	11.050	7.513	7,157,400
2009-04-13	10.350	11.320	10.100	11.250	7.649	7,705,100
2009-04-09	10.180	10.870	10.080	10.690	7.268	6,225,800
2009-04-08	9.310	9.790	9.000	9.760	6.636	6,016,200
2009-04-07	9.780	9.780	9.060	9.220	6.269	9,287,400
2009-04-06	10.290	10.290	9.770	10.040	6.827	6,010,600
2009-04-03	9.880	10.780	9.670	10.580	7.194	8,368,700
2009-04-02	9.620	10.250	9.470	10.150	6.901	9,695,300
2009-04-01	8.400	9.110	8.180	8.980	6.106	7,369,200
2009-03-31	8.480	9.150	8.310	8.810	5.990	7,433,900
2009-03-30	8.650	8.720	8.010	8.310	5.650	7,532,600
2009-03-27	9.400	9.850	9.230	9.350	6.357	7,283,500
2009-03-26	9.360	9.900	9.340	9.740	6.555	11,241,800
2009-03-25	9.270	9.580	8.600	9.080	6.110	11,897,400
2009-03-24	7.860	9.290	7.860	9.120	6.137	11,224,400
2009-03-23	8.000	8.250	7.640	8.250	5.552	7,227,700
2009-03-20	8.000	8.170	7.340	7.490	5.040	7,815,900
2009-03-19	7.910	8.380	7.790	8.040	5.411	13,071,200
2009-03-18	6.820	7.460	6.630	7.440	5.007	8,847,200
2009-03-17	7.000	7.000	6.420	6.900	4.643	8,980,800
2009-03-16	7.220	7.630	7.070	7.220	4.859	6,546,000
2009-03-13	7.250	7.380	6.950	7.230	4.865	9,069,400
2009-03-12	6.960	7.280	5.950	7.250	4.879	33,825,400
2009-03-11	8.990	9.150	8.250	8.550	5.754	6,644,000
2009-03-10	8.170	8.950	8.100	8.910	5.996	7,241,100
2009-03-09	7.800	8.240	7.720	7.810	5.256	4,157,700
2009-03-06	8.160	8.500	7.600	7.890	5.310	4,724,500
2009-03-05	8.520	8.550	7.940	8.030	5.404	5,609,700
2009-03-04	8.400	9.230	8.150	8.970	6.036	10,261,400

← NewerPage 74 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.