Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	6.860	7.150	6.540	7.110	4.740	6,530,100
2008-12-02	7.000	7.290	6.770	7.110	4.740	8,253,300
2008-12-01	7.800	8.000	6.800	6.810	4.540	4,640,700
2008-11-28	8.060	8.270	7.950	8.260	5.507	1,987,900
2008-11-26	7.160	8.290	7.130	8.290	5.527	5,513,500
2008-11-25	6.990	7.720	6.700	7.480	4.987	13,106,200
2008-11-24	6.330	6.900	6.290	6.720	4.480	6,999,100
2008-11-21	5.710	6.120	5.340	6.100	4.067	9,035,800
2008-11-20	6.250	6.300	5.180	5.230	3.487	10,181,900
2008-11-19	7.280	7.400	6.320	6.320	4.214	6,183,400
2008-11-18	7.810	8.000	7.030	7.280	4.854	5,953,300
2008-11-17	7.850	8.090	7.470	7.670	5.114	5,752,300
2008-11-14	8.530	8.910	7.950	8.120	5.414	7,316,800
2008-11-13	7.850	8.910	7.310	8.880	5.920	7,997,700
2008-11-12	8.910	9.000	7.640	7.650	5.100	8,256,200
2008-11-11	9.150	9.530	8.750	9.140	6.094	4,255,800
2008-11-10	10.320	10.540	9.250	9.420	6.281	3,809,600
2008-11-07	9.530	9.880	9.130	9.520	6.347	5,606,500
2008-11-06	10.170	10.300	9.370	9.380	6.254	7,820,700
2008-11-05	12.060	12.170	10.280	10.360	6.907	8,928,600
2008-11-04	11.790	12.840	11.660	12.450	8.301	10,109,000
2008-11-03	11.900	12.040	11.210	11.540	7.694	7,197,900
2008-10-31	11.640	12.030	10.930	11.920	7.947	12,908,300
2008-10-30	11.890	12.220	10.840	11.940	7.961	9,533,800
2008-10-29	9.950	11.570	9.780	11.150	7.434	12,275,400
2008-10-28	9.440	10.090	8.410	10.070	6.714	10,694,600
2008-10-27	9.810	10.290	8.880	8.880	5.920	7,879,400
2008-10-24	8.330	10.190	8.250	9.590	6.394	10,957,300
2008-10-23	9.440	9.980	8.690	9.410	6.274	12,654,300
2008-10-22	10.320	10.450	8.940	9.460	6.307	12,061,100
2008-10-21	9.820	11.570	9.640	10.740	7.161	19,041,400
2008-10-20	9.210	10.200	8.910	10.190	6.794	13,161,400
2008-10-17	8.520	9.870	8.250	8.750	5.834	12,887,800
2008-10-16	7.950	9.270	7.700	8.990	5.994	20,689,100
2008-10-15	8.890	8.900	7.260	7.330	4.887	8,068,900
2008-10-14	10.010	10.170	8.700	8.950	5.967	15,276,900
2008-10-13	8.800	9.480	8.060	9.380	6.254	9,380,200
2008-10-10	7.880	8.740	6.860	7.720	5.147	15,258,100
2008-10-09	9.650	9.990	8.300	8.480	5.654	11,981,500
2008-10-08	9.400	10.430	8.530	9.510	6.341	17,119,600
2008-10-07	11.500	11.670	9.640	9.700	6.467	10,604,400
2008-10-06	10.750	11.350	9.600	11.100	7.401	14,861,700
2008-10-03	13.000	13.690	11.950	12.120	8.081	13,867,000
2008-10-02	15.770	15.770	13.000	13.010	8.674	10,302,500
2008-10-01	16.940	16.940	15.550	15.920	10.614	6,648,000
2008-09-30	16.440	17.210	15.860	17.090	11.394	5,899,300
2008-09-29	18.940	18.950	15.470	16.060	10.707	9,212,600
2008-09-26	19.890	20.120	19.140	19.660	13.108	4,065,000
2008-09-25	21.000	21.440	20.610	20.740	13.761	4,946,400
2008-09-24	20.530	21.570	20.530	20.940	13.894	5,625,500
2008-09-23	21.650	21.780	20.630	20.980	13.920	6,579,500
2008-09-22	22.070	22.500	21.010	21.140	14.026	5,594,700
2008-09-19	21.930	22.770	20.150	22.250	14.763	8,800,900
2008-09-18	20.860	21.380	19.330	21.180	14.053	9,422,900
2008-09-17	21.370	21.430	19.500	20.250	13.436	8,163,700
2008-09-16	20.160	22.130	19.750	21.910	14.537	8,084,300
2008-09-15	21.620	22.100	20.310	20.420	13.549	7,909,300
2008-09-12	21.510	23.090	21.420	22.860	15.168	5,360,000
2008-09-11	20.470	21.930	19.940	21.540	14.292	6,729,400
2008-09-10	19.100	21.830	19.100	21.350	14.166	12,088,600

← NewerPage 76 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.