Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	20.640	20.690	18.860	18.890	12.534	10,499,100
2008-09-08	22.410	22.840	20.740	20.880	13.854	9,543,200
2008-09-05	21.000	22.240	20.590	22.080	14.650	8,396,900
2008-09-04	22.240	22.600	20.800	21.250	14.099	8,712,500
2008-09-03	22.780	22.970	21.300	21.870	14.511	7,070,800
2008-09-02	24.230	24.230	22.510	22.720	15.075	5,883,100
2008-08-29	24.750	25.470	24.670	24.830	16.475	3,025,300
2008-08-28	24.730	25.250	24.500	25.140	16.680	3,307,100
2008-08-27	24.030	24.960	24.030	24.720	16.402	3,872,600
2008-08-26	23.360	23.950	23.010	23.840	15.818	6,312,900
2008-08-25	25.370	25.480	23.130	23.390	15.519	8,345,200
2008-08-22	25.430	25.650	24.650	25.490	16.913	4,882,100
2008-08-21	26.150	26.200	25.240	25.730	17.072	3,941,800
2008-08-20	25.500	26.050	24.710	25.910	17.191	5,385,000
2008-08-19	24.420	25.520	24.290	25.230	16.740	6,907,400
2008-08-18	25.060	25.620	24.250	24.750	16.422	4,658,800
2008-08-15	25.000	25.350	24.600	24.830	16.475	3,621,600
2008-08-14	25.500	25.950	24.680	25.520	16.933	4,504,500
2008-08-13	24.250	26.000	24.210	25.850	17.152	5,509,000
2008-08-12	25.300	25.420	23.670	24.170	16.037	8,564,400
2008-08-11	27.100	27.100	24.570	24.970	16.568	6,992,500
2008-08-08	28.630	28.630	26.100	26.470	17.563	5,056,700
2008-08-07	28.900	29.100	27.640	28.030	18.598	3,430,800
2008-08-06	27.880	29.040	27.750	28.730	19.062	3,920,000
2008-08-05	27.350	28.250	26.810	27.800	18.445	6,270,800
2008-08-04	29.950	30.210	26.930	27.140	18.007	7,044,200
2008-08-01	31.600	31.870	29.970	30.030	19.925	4,197,600
2008-07-31	32.950	32.950	31.220	31.680	21.020	5,313,500
2008-07-30	32.110	33.540	32.050	33.540	22.254	4,976,100
2008-07-29	31.650	32.280	31.180	31.760	21.073	6,301,300
2008-07-28	30.740	31.590	30.160	30.270	20.084	4,358,600
2008-07-25	29.970	30.800	29.280	30.290	20.097	5,924,100
2008-07-24	30.010	31.000	29.220	29.320	19.454	7,093,800
2008-07-23	33.110	33.550	30.900	31.500	20.900	6,676,400
2008-07-22	34.600	34.900	30.780	33.100	21.962	8,861,700
2008-07-21	31.500	32.980	30.760	32.960	21.869	4,351,900
2008-07-18	31.090	32.750	30.750	30.860	20.476	4,221,600
2008-07-17	32.020	32.990	30.090	31.090	20.628	5,459,700
2008-07-16	32.210	33.110	31.040	33.070	21.942	4,706,300
2008-07-15	32.970	33.480	31.410	32.160	21.338	4,143,800
2008-07-14	34.920	35.470	33.170	33.760	22.400	3,716,600
2008-07-11	34.200	35.040	32.660	34.680	23.010	5,321,700
2008-07-10	33.200	33.750	31.560	33.380	22.148	5,629,600
2008-07-09	33.460	35.410	32.810	33.190	22.022	6,581,300
2008-07-08	33.160	33.160	30.340	31.700	21.033	6,782,800
2008-07-07	33.370	34.700	32.430	33.160	22.002	3,794,600
2008-07-03	33.720	34.900	32.460	33.300	22.095	3,570,500
2008-07-02	38.140	38.400	34.050	34.210	22.698	9,319,600
2008-07-01	38.670	38.670	37.020	38.090	25.273	5,088,400
2008-06-30	38.750	39.770	38.750	39.070	25.923	2,904,400
2008-06-27	37.870	38.930	37.570	38.410	25.485	4,953,900
2008-06-26	39.730	39.850	37.350	37.850	25.114	5,614,900
2008-06-25	39.710	40.450	38.220	39.870	26.387	3,883,900
2008-06-24	40.570	40.920	39.380	40.090	26.533	3,663,700
2008-06-23	39.070	40.430	38.980	39.950	26.440	2,875,400
2008-06-20	40.200	40.780	38.710	38.900	25.745	4,254,500
2008-06-19	39.560	40.760	39.170	40.670	26.917	5,073,900
2008-06-18	39.430	39.700	38.460	39.160	25.918	3,080,700
2008-06-17	40.170	40.500	39.150	39.330	26.030	3,553,900
2008-06-16	39.650	39.940	39.020	39.350	26.043	3,901,100

← NewerPage 77 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.