Steel Dynamics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 70.380 | 70.500 | 64.120 | 64.160 | 21.201 | 4,816,400 |
| 2008-03-18 | 68.130 | 70.560 | 67.600 | 70.530 | 23.306 | 6,580,600 |
| 2008-03-17 | 65.960 | 68.410 | 64.970 | 67.120 | 22.179 | 5,474,800 |
| 2008-03-14 | 68.920 | 69.600 | 66.270 | 67.630 | 22.348 | 7,737,200 |
| 2008-03-13 | 64.080 | 68.830 | 63.610 | 68.200 | 22.536 | 6,298,200 |
| 2008-03-12 | 62.870 | 66.280 | 62.350 | 65.150 | 21.528 | 7,839,800 |
| 2008-03-11 | 60.090 | 62.860 | 59.530 | 62.750 | 20.735 | 4,290,600 |
| 2008-03-10 | 60.780 | 60.780 | 57.730 | 57.840 | 19.113 | 4,809,000 |
| 2008-03-07 | 61.800 | 63.390 | 59.460 | 60.520 | 19.998 | 4,921,600 |
| 2008-03-06 | 63.710 | 64.070 | 62.180 | 62.200 | 20.553 | 3,961,800 |
| 2008-03-05 | 61.220 | 64.180 | 61.010 | 63.630 | 21.026 | 4,880,800 |
| 2008-03-04 | 59.880 | 62.830 | 58.620 | 60.240 | 19.906 | 4,866,200 |
| 2008-03-03 | 58.430 | 60.570 | 58.430 | 60.390 | 19.955 | 4,338,000 |
| 2008-02-29 | 61.200 | 61.200 | 58.040 | 58.260 | 19.251 | 4,248,000 |
| 2008-02-28 | 60.580 | 63.100 | 59.820 | 62.010 | 20.490 | 3,913,800 |
| 2008-02-27 | 60.900 | 61.260 | 59.700 | 60.460 | 19.978 | 3,631,400 |
| 2008-02-26 | 60.150 | 62.000 | 60.150 | 61.070 | 20.180 | 3,824,600 |
| 2008-02-25 | 61.000 | 62.580 | 59.800 | 61.910 | 20.457 | 3,860,000 |
| 2008-02-22 | 59.030 | 61.310 | 57.660 | 61.180 | 20.216 | 4,153,600 |
| 2008-02-21 | 59.820 | 60.840 | 58.420 | 58.480 | 19.324 | 4,857,800 |
| 2008-02-20 | 57.260 | 59.960 | 56.620 | 59.810 | 19.764 | 4,451,000 |
| 2008-02-19 | 56.200 | 59.180 | 56.010 | 57.850 | 19.116 | 4,249,400 |
| 2008-02-15 | 54.690 | 54.950 | 53.270 | 54.380 | 17.969 | 3,486,800 |
| 2008-02-14 | 53.980 | 55.890 | 53.030 | 55.130 | 18.217 | 3,961,000 |
| 2008-02-13 | 52.740 | 53.810 | 51.530 | 53.740 | 17.758 | 2,761,400 |
| 2008-02-12 | 52.560 | 53.610 | 51.400 | 51.820 | 17.123 | 4,137,000 |
| 2008-02-11 | 50.970 | 52.320 | 50.710 | 52.320 | 17.289 | 2,924,600 |
| 2008-02-08 | 49.950 | 51.480 | 48.840 | 50.910 | 16.823 | 4,644,000 |
| 2008-02-07 | 48.460 | 50.320 | 47.440 | 49.800 | 16.456 | 3,850,800 |
| 2008-02-06 | 48.440 | 50.090 | 48.440 | 48.750 | 16.109 | 3,200,400 |
| 2008-02-05 | 49.740 | 50.230 | 48.890 | 49.130 | 16.234 | 2,591,000 |
| 2008-02-04 | 52.310 | 52.640 | 50.560 | 51.030 | 16.862 | 3,482,400 |
| 2008-02-01 | 52.800 | 54.000 | 51.700 | 52.640 | 17.394 | 5,148,800 |
| 2008-01-31 | 51.400 | 53.000 | 50.170 | 52.150 | 17.232 | 4,382,200 |
| 2008-01-30 | 53.100 | 54.090 | 51.670 | 52.500 | 17.348 | 2,777,400 |
| 2008-01-29 | 52.000 | 55.930 | 51.630 | 52.770 | 17.437 | 4,330,200 |
| 2008-01-28 | 50.420 | 53.350 | 50.250 | 52.900 | 17.480 | 3,796,800 |
| 2008-01-25 | 52.250 | 53.700 | 50.680 | 51.440 | 16.998 | 3,778,400 |
| 2008-01-24 | 46.300 | 52.110 | 45.250 | 51.260 | 16.938 | 6,931,000 |
| 2008-01-23 | 45.690 | 47.670 | 42.270 | 46.040 | 15.213 | 8,617,400 |
| 2008-01-22 | 45.790 | 48.610 | 42.520 | 47.670 | 15.752 | 6,416,400 |
| 2008-01-18 | 47.890 | 48.870 | 46.590 | 48.570 | 16.049 | 5,896,400 |
| 2008-01-17 | 51.380 | 51.750 | 46.920 | 47.110 | 15.567 | 6,107,200 |
| 2008-01-16 | 52.530 | 53.820 | 50.520 | 50.940 | 16.833 | 5,114,400 |
| 2008-01-15 | 54.830 | 54.830 | 52.550 | 53.080 | 17.540 | 3,475,000 |
| 2008-01-14 | 53.790 | 56.000 | 53.170 | 55.690 | 18.402 | 2,742,000 |
| 2008-01-11 | 53.970 | 54.380 | 52.600 | 53.190 | 17.576 | 3,002,800 |
| 2008-01-10 | 52.150 | 55.100 | 51.320 | 54.290 | 17.939 | 5,118,400 |
| 2008-01-09 | 51.660 | 53.120 | 50.660 | 52.850 | 17.464 | 3,852,800 |
| 2008-01-08 | 54.960 | 55.360 | 52.120 | 52.120 | 17.222 | 4,548,600 |
| 2008-01-07 | 55.000 | 55.890 | 52.520 | 54.070 | 17.867 | 4,061,600 |
| 2008-01-04 | 56.480 | 56.900 | 54.900 | 55.530 | 18.349 | 4,189,800 |
| 2008-01-03 | 57.990 | 58.740 | 56.520 | 57.110 | 18.871 | 3,566,000 |
| 2008-01-02 | 60.420 | 60.830 | 57.120 | 57.970 | 19.155 | 5,319,200 |
← NewerPage 79 of 79 · 4,734 trading days
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.
