Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	7.710	8.080	7.530	7.810	5.256	8,330,200
2009-03-02	8.580	8.650	7.320	7.470	5.027	11,145,100
2009-02-27	8.530	8.860	8.210	8.350	5.619	9,618,800
2009-02-26	9.410	9.500	8.690	8.730	5.875	5,140,800
2009-02-25	9.640	9.640	8.960	9.070	6.104	6,882,900
2009-02-24	9.160	9.620	8.720	9.560	6.433	7,978,800
2009-02-23	10.910	11.000	9.070	9.100	6.124	7,686,700
2009-02-20	10.010	10.670	9.780	10.480	7.053	8,858,100
2009-02-19	10.900	11.260	10.400	10.440	7.026	6,004,900
2009-02-18	11.330	11.380	10.500	10.670	7.180	6,305,100
2009-02-17	12.010	12.050	10.950	11.030	7.423	7,749,300
2009-02-13	12.550	12.980	12.470	12.730	8.567	5,712,600
2009-02-12	11.960	12.670	11.700	12.650	8.513	7,326,200
2009-02-11	12.690	13.210	12.010	12.340	8.304	7,358,400
2009-02-10	12.990	13.880	12.140	12.250	8.244	7,569,000
2009-02-09	13.700	14.390	13.010	13.350	8.984	6,941,900
2009-02-06	12.580	14.000	12.490	13.790	9.280	8,951,000
2009-02-05	12.070	13.060	11.770	12.690	8.540	8,362,700
2009-02-04	12.210	12.700	11.920	12.060	8.116	8,229,900
2009-02-03	11.010	11.970	11.010	11.930	8.028	8,247,400
2009-02-02	10.440	11.280	10.250	11.100	7.470	8,711,600
2009-01-30	11.840	12.000	10.510	10.620	7.147	10,385,400
2009-01-29	12.680	12.750	11.730	11.840	7.968	9,529,700
2009-01-28	12.200	13.530	11.990	13.080	8.802	13,076,500
2009-01-27	11.000	12.210	10.670	11.780	7.927	15,645,200
2009-01-26	10.740	11.300	10.000	10.240	6.891	11,225,200
2009-01-23	10.300	11.300	10.250	10.890	7.328	5,601,600
2009-01-22	10.790	11.190	10.400	10.840	7.295	5,323,200
2009-01-21	10.470	11.320	10.300	11.290	7.598	5,249,200
2009-01-20	11.090	11.220	10.180	10.270	6.911	4,542,000
2009-01-16	11.230	11.550	10.520	11.180	7.524	6,176,800
2009-01-15	10.610	10.980	9.720	10.830	7.288	8,401,200
2009-01-14	11.220	11.360	10.370	10.620	7.147	5,547,300
2009-01-13	11.080	11.930	10.780	11.790	7.934	6,183,500
2009-01-12	12.520	12.530	10.960	11.080	7.456	6,606,000
2009-01-09	13.570	13.600	12.460	12.470	8.392	4,922,700
2009-01-08	12.420	13.600	12.210	13.570	9.132	7,037,500
2009-01-07	13.020	13.240	12.340	12.780	8.600	7,578,200
2009-01-06	13.060	13.490	12.650	12.990	8.742	8,738,100
2009-01-05	12.120	12.890	12.000	12.760	8.587	6,959,400
2009-01-02	11.440	12.420	11.300	12.350	8.311	4,957,400
2008-12-31	10.890	11.430	10.680	11.180	7.524	3,444,100
2008-12-30	10.310	11.000	10.310	11.000	7.402	2,642,900
2008-12-29	10.670	10.990	10.250	10.380	6.985	3,112,300
2008-12-26	10.630	10.860	10.360	10.800	7.201	1,557,200
2008-12-24	10.660	10.720	10.220	10.590	7.061	1,342,600
2008-12-23	10.470	10.700	10.220	10.570	7.047	5,516,000
2008-12-22	11.710	12.090	9.960	10.360	6.907	7,871,500
2008-12-19	12.210	12.380	11.570	11.720	7.814	9,870,000
2008-12-18	13.210	13.390	11.820	11.970	7.981	10,538,400
2008-12-17	11.530	13.250	11.300	12.790	8.527	11,505,400
2008-12-16	10.940	11.750	10.700	11.720	7.814	8,905,400
2008-12-15	11.390	12.110	10.710	10.810	7.207	9,957,600
2008-12-12	9.670	11.540	9.500	11.240	7.494	9,489,600
2008-12-11	11.230	11.890	10.550	10.770	7.181	16,121,200
2008-12-10	10.310	11.430	10.100	11.350	7.567	12,764,600
2008-12-09	9.630	10.840	9.460	9.860	6.574	10,848,300
2008-12-08	9.010	10.170	9.000	10.010	6.674	13,035,600
2008-12-05	6.970	8.190	6.950	8.150	5.434	8,655,600
2008-12-04	6.950	7.640	6.760	7.220	4.814	8,329,000

← NewerPage 75 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.