Steel Dynamics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	38.080	39.940	37.710	39.470	26.123	7,785,500
2008-06-12	37.300	38.120	36.470	36.750	24.323	4,601,500
2008-06-11	37.960	38.500	36.950	37.060	24.528	3,489,400
2008-06-10	38.380	38.510	37.120	37.770	24.998	3,886,100
2008-06-09	38.080	39.150	38.010	38.970	25.792	3,430,300
2008-06-06	38.100	39.560	37.890	38.010	25.156	4,721,600
2008-06-05	37.120	38.150	36.560	38.090	25.209	6,739,100
2008-06-04	35.370	36.910	35.030	36.280	24.011	6,302,300
2008-06-03	35.990	37.150	34.860	35.690	23.621	4,804,200
2008-06-02	36.070	36.800	35.100	35.410	23.436	3,555,100
2008-05-30	34.480	36.240	34.480	36.100	23.892	8,571,900
2008-05-29	35.900	35.970	34.030	34.290	22.694	4,587,600
2008-05-28	35.180	35.840	34.590	35.830	23.714	6,740,600
2008-05-27	36.110	36.230	34.510	35.050	23.197	4,866,400
2008-05-23	37.000	37.250	34.920	35.890	23.753	4,265,300
2008-05-22	36.730	38.700	36.470	37.250	24.653	6,574,900
2008-05-21	38.000	38.230	36.680	36.750	24.323	4,911,800
2008-05-20	37.150	37.970	36.600	37.840	25.044	5,615,600
2008-05-19	38.110	39.380	37.300	37.760	24.991	5,296,200
2008-05-16	36.970	38.060	36.630	37.920	25.097	5,979,600
2008-05-15	34.840	36.420	34.810	36.370	24.071	5,499,300
2008-05-14	36.150	36.150	34.370	34.480	22.820	3,592,500
2008-05-13	34.590	35.820	34.120	35.730	23.647	3,097,300
2008-05-12	34.490	35.000	33.830	34.770	23.012	3,455,800
2008-05-09	35.580	35.700	33.630	34.490	22.827	4,759,100
2008-05-08	35.870	36.190	35.150	36.170	23.939	3,945,100
2008-05-07	36.720	36.750	35.090	35.270	23.343	3,610,200
2008-05-06	36.120	37.100	36.060	36.730	24.309	3,698,400
2008-05-05	34.900	36.550	34.820	36.380	24.078	3,216,100
2008-05-02	34.210	35.530	34.130	34.910	23.105	4,474,700
2008-05-01	34.450	34.570	32.700	34.030	22.522	4,990,300
2008-04-30	34.990	35.480	34.540	34.850	23.065	5,243,100
2008-04-29	35.650	36.180	34.460	34.600	22.900	2,943,800
2008-04-28	36.850	37.000	35.680	36.280	24.011	2,551,300
2008-04-25	34.690	36.960	34.620	36.800	24.356	4,436,500
2008-04-24	35.920	35.920	34.060	34.620	22.913	4,340,600
2008-04-23	36.300	36.470	35.250	35.560	23.535	5,910,600
2008-04-22	39.250	39.250	36.760	37.120	24.567	5,437,900
2008-04-21	38.890	39.040	37.110	37.820	25.031	4,241,100
2008-04-18	37.580	38.140	36.190	37.880	25.070	3,789,500
2008-04-17	36.300	37.450	35.510	36.510	24.164	4,305,600
2008-04-16	35.990	37.980	35.610	37.520	24.832	4,186,800
2008-04-15	34.820	35.710	34.170	35.040	23.191	3,593,200
2008-04-14	35.130	35.700	34.350	34.570	22.880	2,660,700
2008-04-11	35.740	36.080	35.050	35.240	23.323	2,942,100
2008-04-10	35.010	36.340	34.570	36.210	23.965	3,850,100
2008-04-09	37.220	37.380	35.000	35.130	23.250	3,958,200
2008-04-08	36.720	38.330	36.620	36.920	24.435	5,170,400
2008-04-07	37.420	38.720	36.950	37.380	24.740	7,842,300
2008-04-04	34.850	36.640	34.570	35.930	23.780	5,689,100
2008-04-03	33.870	34.950	33.560	34.300	22.701	4,206,600
2008-04-02	34.560	34.930	33.430	33.900	22.436	3,448,600
2008-04-01	33.500	34.470	32.280	34.360	22.741	3,745,200
2008-03-31	33.760	34.230	32.400	33.040	21.867	3,213,600
2008-03-28	66.660	67.780	66.020	67.440	22.317	4,811,600
2008-03-27	67.720	68.300	65.590	65.630	21.718	2,908,800
2008-03-26	69.090	69.500	67.550	68.790	22.731	4,208,000
2008-03-25	68.690	69.540	67.970	68.370	22.592	3,785,000
2008-03-24	66.260	69.020	66.140	67.480	22.298	4,036,000
2008-03-20	64.230	67.210	63.100	65.770	21.733	6,854,600

← NewerPage 78 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.