Steel Dynamics Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	243.52	244.82	232.47	239.90	239.90	1,389,426
2026-10-21	244.54	248.96	241.56	247.97	247.97	763,900
2026-10-20	232.65	246.35	231.25	244.37	244.37	1,674,900
2026-10-19	245.73	248.55	240.44	245.17	245.17	1,521,200
2026-10-16	243.64	248.92	239.76	240.54	240.54	905,800
2026-10-15	242.65	243.58	235.25	240.76	240.76	921,900
2026-10-14	238.95	243.30	238.27	242.92	242.92	766,200
2026-10-13	239.50	241.92	237.28	240.63	240.63	688,400
2026-10-12	238.90	241.63	237.95	239.14	239.14	705,200
2026-10-09	236.31	241.56	235.01	238.38	238.38	599,400
2026-10-08	233.94	237.55	232.97	234.17	234.17	852,500
2026-10-07	233.78	237.02	233.27	234.09	234.09	579,800
2026-10-06	241.12	242.61	237.14	238.17	238.17	872,800
2026-10-05	233.02	245.19	233.02	241.04	241.04	1,063,800
2026-10-02	228.78	233.14	228.14	231.99	231.99	574,600
2026-10-01	222.00	227.26	219.10	226.17	226.17	1,065,900
2026-09-30	221.87	226.00	220.46	221.61	221.61	1,221,200
2026-09-29	231.86	232.13	221.65	221.90	221.37	1,173,800
2026-09-28	229.99	233.03	227.10	230.39	229.84	1,006,500
2026-09-25	235.44	236.48	231.68	233.66	233.10	508,800
2026-09-24	233.74	237.76	233.29	235.20	234.64	563,000
2026-09-23	231.99	237.46	231.06	234.29	233.73	662,400
2026-09-22	229.99	234.42	229.53	233.99	233.43	920,800

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2008-03-31	2:1
2006-11-21	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.