Dark

STLD
Steel Dynamics Inc
stock NASDAQ

At Close

Jul 14, 2025 3:59:55 PM EDT

133.24USD-1.355%(-1.83)755,260

133.20Bid 133.29Ask 0.09Spread

Pre-market

Jul 14, 2025 9:10:30 AM EDT

135.10USD+0.022%(+0.03)1,771

After-hours

Jul 14, 2025 4:47:30 PM EDT

133.22USD-0.015%(-0.02)8,663

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	134.220	134.4700	133.1200	133.240	-1.355%	755,260	0.000%
2025-07-11	136.970	137.9200	134.1600	135.070	-1.674%	822,411	-1.355%
2025-07-10	137.520	139.5700	136.6850	137.370	+0.948%	1,242,074	-3.006%
2025-07-09	136.110	136.5450	134.7800	136.080	+0.029%	983,907	-2.087%
2025-07-08	134.280	137.4300	133.3264	136.040	+1.910%	1,033,207	-2.058%
2025-07-07	132.640	134.9400	132.1300	133.490	+0.188%	953,622	-0.187%
2025-07-03	134.920	135.2100	132.9700	133.240	-0.612%	1,496,134	0.000%
2025-07-02	131.610	134.3400	130.9250	134.060	+3.000%	1,652,092	-0.612%
2025-07-01	127.810	131.9150	126.3050	130.155	+1.676%	2,002,448	+2.370%
2025-06-30	130.410	130.7100	127.9300	128.010	-2.439%	1,288,628	+4.086%
2025-06-27	131.220	132.2083	130.4500	131.210	-0.221%	1,876,696	+1.547%
2025-06-26	129.790	132.3000	129.0000	131.500	+2.351%	1,251,946	+1.323%
2025-06-25	128.320	129.1000	127.2200	128.480	+0.203%	967,886	+3.705%
2025-06-24	128.240	129.5400	127.9400	128.220	+0.620%	971,897	+3.915%
2025-06-23	125.650	127.7099	124.8000	127.430	+1.215%	1,240,564	+4.559%
2025-06-20	131.430	131.6700	124.5600	125.900	-3.236%	4,349,290	+5.830%
2025-06-18	131.300	134.1600	129.7200	130.110	-2.290%	1,927,330	+2.406%
2025-06-17	131.580	134.4100	130.5501	133.160	+0.787%	1,098,367	+0.060%
2025-06-16	134.270	134.9900	131.4800	132.120	-1.019%	1,228,833	+0.848%
2025-06-13	130.010	133.5100	130.0100	133.480	+1.236%	1,258,589	-0.180%
2025-06-12	129.610	132.2300	129.0400	131.850	+1.400%	1,068,103	+1.054%
2025-06-11	131.900	131.9000	127.6100	130.030	-2.825%	1,888,169	+2.469%
2025-06-10	133.880	135.1900	133.3300	133.810	+0.135%	1,027,639	-0.426%
2025-06-09	134.100	135.5800	133.5150	133.630	+0.052%	1,146,779	-0.292%
2025-06-06	133.580	135.0000	133.0700	133.560	+1.105%	1,018,735	-0.240%
2025-06-05	135.250	135.7450	131.6800	132.100	-2.126%	1,284,306	+0.863%
2025-06-04	136.840	137.2800	134.8900	134.970	-1.367%	1,191,746	-1.282%
2025-06-03	135.050	137.1100	130.9700	136.840	+0.833%	1,961,092	-2.631%
2025-06-02	135.600	142.4200	134.1400	135.710	+10.271%	3,317,759	-1.820%
2025-05-30	124.570	124.8200	121.4100	123.070	-1.662%	2,196,537	+8.264%
2025-05-29	127.310	127.3100	123.4800	125.150	-1.239%	1,161,641	+6.464%
2025-05-28	129.000	129.1000	126.6300	126.720	-1.569%	1,215,948	+5.145%
2025-05-27	126.390	128.7900	125.1900	128.740	+2.729%	2,231,550	+3.495%
2025-05-23	127.690	129.1200	124.4500	125.320	-3.518%	3,180,825	+6.320%
2025-05-22	131.680	131.7800	129.5000	129.890	-1.755%	1,424,474	+2.579%
2025-05-21	133.760	135.5800	132.1700	132.210	-2.342%	1,536,367	+0.779%
2025-05-20	136.040	136.0600	134.5650	135.380	-0.500%	913,658	-1.581%
2025-05-19	133.150	136.4800	132.0100	136.060	+0.950%	1,297,312	-2.073%
2025-05-16	133.800	135.1600	132.3300	134.780	+0.732%	1,096,072	-1.143%
2025-05-15	132.510	134.1750	132.2600	133.800	+0.060%	816,750	-0.419%
2025-05-14	134.820	135.8000	133.4950	133.720	-1.255%	1,116,756	-0.359%
2025-05-13	137.710	137.7100	135.3000	135.420	-0.813%	1,588,418	-1.610%
2025-05-12	136.100	138.1750	134.4100	136.530	+4.613%	1,562,938	-2.410%
2025-05-09	130.070	131.0350	128.5100	130.510	+0.679%	753,897	+2.092%
2025-05-08	132.230	132.2300	129.2900	129.630	-0.819%	1,303,525	+2.785%
2025-05-07	131.345	131.9750	129.4000	130.700	-0.358%	1,549,702	+1.943%
2025-05-06	132.470	133.1400	131.0700	131.170	-1.465%	905,947	+1.578%
2025-05-05	133.820	135.3000	133.0900	133.120	-1.349%	814,767	+0.090%
2025-05-02	132.320	135.2450	131.4900	134.940	+3.565%	1,021,062	-1.260%
2025-05-01	129.430	132.8900	129.2600	130.295	+0.451%	1,274,194	+2.260%
2025-04-30	124.980	130.1800	124.7300	129.710	+0.333%	1,502,347	+2.721%
2025-04-29	128.200	129.6300	125.4800	129.280	+1.047%	1,307,065	+3.063%
2025-04-28	127.660	129.3150	126.1265	127.940	+0.471%	884,726	+4.143%
2025-04-25	125.870	127.7700	125.7550	127.340	-0.031%	775,041	+4.633%
2025-04-24	121.740	127.8500	121.6900	127.380	+3.992%	1,352,265	+4.600%
2025-04-23	120.860	127.2500	119.5000	122.490	+4.344%	2,021,608	+8.776%
2025-04-22	115.390	117.6605	114.7600	117.390	+3.382%	1,655,207	+13.502%
2025-04-21	117.770	118.0600	112.7200	113.550	-4.007%	1,230,253	+17.340%
2025-04-17	118.320	120.1300	117.7300	118.290	+0.921%	1,049,852	+12.638%
2025-04-16	117.430	119.7800	115.9800	117.210	-0.871%	1,123,456	+13.676%
2025-04-15	118.660	120.4100	117.6500	118.240	-0.429%	1,073,025	+12.686%
2025-04-14	122.220	122.8800	118.5500	118.750	-1.379%	1,521,922	+12.202%
2025-04-11	117.210	121.2000	116.2900	120.410	+2.485%	1,674,215	+10.655%
2025-04-10	118.700	119.1900	112.6000	117.490	-4.207%	2,123,040	+13.405%
2025-04-09	108.740	123.3800	108.7400	122.650	+11.267%	3,412,520	+8.634%
2025-04-08	114.960	117.7550	108.2700	110.230	-0.729%	3,012,726	+20.875%
2025-04-07	106.150	114.9650	103.1700	111.040	+1.676%	2,911,215	+19.993%
2025-04-04	111.160	113.3499	105.6400	109.210	-5.902%	2,181,147	+22.003%
2025-04-03	121.650	122.0597	115.9100	116.060	-8.872%	1,878,302	+14.803%
2025-04-02	122.965	127.5700	122.3600	127.360	+2.710%	1,263,424	+4.617%
2025-04-01	124.100	125.2000	122.5000	124.000	-0.863%	1,217,768	+7.452%
2025-03-31	123.510	125.6000	121.2400	125.080	+0.895%	1,771,907	+6.524%
2025-03-28	128.070	128.7400	123.2800	123.970	-3.141%	2,337,384	+7.478%
2025-03-27	127.630	129.7400	126.5400	127.990	-0.273%	1,367,872	+4.102%
2025-03-26	128.040	130.1100	127.8500	128.340	+0.266%	1,228,016	+3.818%
2025-03-25	127.320	128.7500	126.6600	128.000	+1.058%	1,407,146	+4.094%
2025-03-24	125.600	127.8800	125.2000	126.660	+3.253%	1,790,778	+5.195%
2025-03-21	124.200	124.7000	121.0700	122.670	-3.135%	5,817,892	+8.617%
2025-03-20	127.995	128.5450	126.6000	126.640	-1.463%	1,725,311	+5.212%
2025-03-19	127.320	128.6900	126.2800	128.520	+1.125%	1,866,389	+3.673%
2025-03-18	124.940	127.2800	124.1800	127.090	+1.721%	1,739,623	+4.839%
2025-03-17	125.850	125.9450	122.4100	124.940	-1.730%	1,940,671	+6.643%
2025-03-14	125.940	127.5200	124.7450	127.140	+3.156%	1,493,421	+4.798%
2025-03-13	123.420	126.8800	122.3500	123.250	-0.227%	1,861,574	+8.105%
2025-03-12	123.220	126.3900	121.8100	123.530	+2.294%	2,094,166	+7.860%
2025-03-11	119.600	123.3900	119.3581	120.760	+1.139%	2,339,959	+10.335%
2025-03-10	122.370	123.2100	116.9900	119.400	-4.503%	2,718,188	+11.591%
2025-03-07	127.060	127.8650	123.0200	125.030	-0.176%	2,164,816	+6.566%
2025-03-06	126.280	127.6750	124.1300	125.250	-1.934%	1,913,383	+6.379%
2025-03-05	126.920	129.2900	125.3300	127.720	+1.068%	2,301,416	+4.322%
2025-03-04	128.590	129.3100	124.0001	126.370	-3.165%	1,939,474	+5.436%
2025-03-03	136.780	137.8300	129.5600	130.500	-3.383%	1,865,119	+2.100%
2025-02-28	133.750	135.2700	130.8600	135.070	+1.313%	1,660,219	-1.355%
2025-02-27	134.700	136.3800	133.1300	133.320	-0.120%	1,126,021	-0.060%
2025-02-26	134.210	137.3200	132.8500	133.480	0.000%	1,093,962	-0.180%
2025-02-25	132.990	134.3900	131.0600	133.480	+0.248%	1,265,336	-0.180%
2025-02-24	134.680	134.9400	131.2450	133.150	+1.867%	1,319,919	+0.068%
2025-02-21	135.860	135.8600	130.1200	130.710	-3.228%	1,362,542	+1.936%
2025-02-20	137.090	139.2000	134.9800	135.070	-1.236%	1,260,294	-1.355%
2025-02-19	137.430	138.5525	136.2200	136.760	-1.654%	1,461,117	-2.574%
2025-02-18	136.580	139.6500	135.1257	139.060	+2.378%	1,776,816	-4.185%
2025-02-14	133.310	136.2300	132.8200	135.830	+2.220%	1,578,953	-1.907%
2025-02-13	132.900	133.6950	129.3800	132.880	+0.438%	1,750,668	+0.271%
2025-02-12	133.780	134.7000	132.1800	132.300	-1.898%	2,192,221	+0.711%
2025-02-11	134.440	137.2999	133.2000	134.860	+1.498%	2,591,831	-1.201%
2025-02-10	133.720	135.0000	131.8400	132.870	+4.861%	2,774,875	+0.278%
2025-02-07	129.740	131.0250	126.1350	126.710	-1.745%	1,425,517	+5.154%
2025-02-06	131.120	132.1800	127.0900	128.960	-0.355%	1,407,992	+3.319%
2025-02-05	126.490	129.5600	125.9900	129.420	+2.405%	1,312,518	+2.952%
2025-02-04	125.270	126.8000	124.0000	126.380	-1.204%	1,919,946	+5.428%
2025-02-03	128.560	129.8100	125.4100	127.920	-0.218%	2,060,022	+4.159%
2025-01-31	130.090	131.4500	127.1000	128.200	-1.920%	1,999,109	+3.931%
2025-01-30	129.840	130.8000	128.2300	130.710	+1.192%	1,814,849	+1.936%
2025-01-29	127.240	129.4200	126.7000	129.170	+1.669%	1,436,312	+3.151%
2025-01-28	122.750	127.2600	120.6600	127.050	+4.131%	2,111,134	+4.872%
2025-01-27	121.910	123.0000	121.1700	122.010	-0.278%	1,340,013	+9.204%
2025-01-24	126.700	126.7000	122.1600	122.350	-0.016%	1,495,856	+8.901%
2025-01-23	121.000	125.0700	117.6833	122.370	-0.419%	2,150,538	+8.883%
2025-01-22	125.360	125.9000	122.5900	122.885	-1.448%	1,851,062	+8.427%
2025-01-21	127.880	128.5000	124.3450	124.690	-0.906%	1,760,037	+6.857%
2025-01-17	125.970	127.7100	125.5600	125.830	+0.664%	1,316,555	+5.889%
2025-01-16	124.510	125.6900	124.3200	125.000	-0.112%	858,138	+6.592%
2025-01-15	126.000	126.9599	123.9600	125.140	+1.312%	1,324,186	+6.473%
2025-01-14	123.360	124.2500	121.7100	123.520	+0.203%	1,368,783	+7.869%
2025-01-13	116.230	123.8100	115.3700	123.270	+5.966%	2,638,636	+8.088%
2025-01-10	115.070	117.3300	114.8100	116.330	-0.129%	1,714,104	+14.536%
2025-01-08	119.250	119.9900	115.4325	116.480	-2.779%	1,505,541	+14.389%
2025-01-07	119.100	121.3400	118.7300	119.810	+0.986%	1,926,163	+11.209%
2025-01-06	114.540	119.9500	114.5400	118.640	+4.852%	2,164,405	+12.306%
2025-01-03	113.310	113.8150	110.9100	113.150	+1.090%	1,997,201	+17.755%
2025-01-02	114.970	115.8600	111.7400	111.930	-1.876%	1,181,895	+19.039%
2024-12-31	113.620	115.0700	113.4000	114.070	+0.237%	846,967	+16.805%
2024-12-30	115.000	115.0000	113.7300	113.800	-1.702%	876,286	+17.083%
2024-12-27	116.340	118.3000	115.2800	115.770	-1.127%	773,381	+15.090%
2024-12-26	116.040	117.4800	115.5000	117.090	+0.026%	755,542	+13.793%
2024-12-24	115.120	117.4800	115.0800	117.060	+1.132%	510,465	+13.822%
2024-12-23	115.500	116.3800	114.3750	115.750	+0.052%	1,224,656	+15.110%
2024-12-20	114.460	116.8500	114.0300	115.690	+0.347%	3,499,534	+15.170%
2024-12-19	117.210	119.1400	114.7900	115.290	-1.259%	1,801,354	+15.569%
2024-12-18	118.580	120.8100	116.6600	116.760	-1.535%	1,927,982	+14.114%
2024-12-17	121.290	121.5900	118.0200	118.580	-2.572%	1,549,075	+12.363%
2024-12-16	120.760	123.9000	120.2500	121.710	-0.539%	2,287,438	+9.473%
2024-12-13	126.380	126.4300	121.9300	122.370	-3.577%	1,618,061	+8.883%
2024-12-12	130.860	131.8000	126.6300	126.910	-4.972%	1,763,169	+4.988%
2024-12-11	135.700	135.7000	133.4450	133.550	-1.286%	1,250,287	-0.232%
2024-12-10	137.770	137.7700	134.4000	135.290	-2.141%	1,529,307	-1.515%
2024-12-09	137.800	139.4500	137.2300	138.250	+0.986%	1,288,966	-3.624%
2024-12-06	139.000	139.0750	136.7200	136.900	-1.298%	1,264,314	-2.673%
2024-12-05	141.180	141.1800	137.7500	138.700	-1.896%	1,433,148	-3.937%
2024-12-04	143.370	143.6750	140.6900	141.380	-1.271%	1,063,328	-5.758%
2024-12-03	145.760	145.8500	142.4650	143.200	-1.112%	1,378,325	-6.955%
2024-12-02	145.240	146.0500	144.4800	144.810	-0.317%	995,713	-7.990%
2024-11-29	144.360	146.0800	144.1300	145.270	+1.001%	512,042	-8.281%
2024-11-27	144.500	145.4300	142.5050	143.830	+0.139%	751,567	-7.363%
2024-11-26	146.000	148.8100	143.2100	143.630	-0.931%	930,404	-7.234%
2024-11-25	144.230	146.6300	143.6300	144.980	+0.982%	1,862,668	-8.098%
2024-11-22	144.080	146.3400	142.5200	143.570	-0.959%	1,696,594	-7.195%
2024-11-21	143.720	147.1800	143.1800	144.960	+0.639%	1,561,905	-8.085%
2024-11-20	141.640	144.9500	141.2550	144.040	+2.710%	2,068,093	-7.498%
2024-11-19	139.220	140.4950	138.7700	140.240	-0.320%	1,559,108	-4.991%
2024-11-18	138.390	141.4800	138.0700	140.690	+0.918%	1,068,515	-5.295%
2024-11-15	139.070	140.4700	138.2000	139.410	+1.161%	1,243,739	-4.426%
2024-11-14	141.070	142.4300	136.7200	137.810	-2.882%	1,623,691	-3.316%
2024-11-13	143.860	144.8700	141.6700	141.900	-1.697%	1,135,703	-6.103%
2024-11-12	146.000	146.6900	143.1401	144.350	-2.334%	843,937	-7.697%
2024-11-11	150.050	151.0000	147.5500	147.800	-0.505%	766,033	-9.851%
2024-11-08	147.510	149.6800	146.1301	148.550	+0.406%	1,063,352	-10.306%
2024-11-07	154.870	155.1100	147.4100	147.950	-4.128%	1,756,184	-9.943%
2024-11-06	148.500	155.5600	146.9800	154.320	+13.763%	4,301,535	-13.660%
2024-11-05	133.080	135.7500	131.8050	135.650	+1.550%	915,152	-1.777%
2024-11-04	133.500	135.0500	132.6500	133.580	-0.052%	1,063,592	-0.255%
2024-11-01	130.680	133.9900	130.3600	133.650	+2.414%	1,011,668	-0.307%
2024-10-31	132.530	133.7900	130.4200	130.500	-1.710%	969,412	+2.100%
2024-10-30	134.270	135.8100	132.3800	132.770	-1.768%	970,761	+0.354%
2024-10-29	135.700	136.0300	133.7750	135.160	-0.413%	852,281	-1.421%
2024-10-28	131.510	135.9900	130.5900	135.720	+4.738%	1,057,108	-1.827%
2024-10-25	130.920	131.6400	128.8200	129.580	-0.583%	903,512	+2.825%
2024-10-24	128.720	130.7700	127.4039	130.340	+1.322%	1,125,748	+2.225%
2024-10-23	131.960	133.2400	128.4700	128.640	-2.398%	1,042,093	+3.576%
2024-10-22	132.740	132.7400	128.1300	131.800	-1.236%	1,303,539	+1.093%
2024-10-21	136.990	137.0050	132.6300	133.450	-2.285%	1,150,766	-0.157%
2024-10-18	136.770	137.8600	135.4600	136.570	+1.126%	1,515,456	-2.438%
2024-10-17	135.990	138.7200	133.8400	135.050	+3.997%	2,760,645	-1.340%
2024-10-16	128.630	130.0200	128.0300	129.860	+1.090%	1,085,490	+2.603%
2024-10-15	128.850	131.4200	128.3300	128.460	-1.321%	1,274,219	+3.721%
2024-10-14	128.330	130.2700	127.6900	130.180	+0.246%	639,109	+2.351%
2024-10-11	128.440	130.6900	128.4400	129.860	+1.090%	709,008	+2.603%
2024-10-10	128.645	129.7500	128.0400	128.460	-1.321%	940,307	+3.721%
2024-10-09	126.240	130.4600	126.2350	130.180	+2.480%	1,320,922	+2.351%
2024-10-08	127.170	127.7750	125.3610	127.030	-2.337%	1,044,014	+4.889%
2024-10-07	127.400	130.1900	127.3100	130.070	+1.443%	884,854	+2.437%
2024-10-04	130.170	130.7800	127.6600	128.220	+0.533%	744,339	+3.915%
2024-10-03	126.530	127.9400	125.3000	127.540	-0.047%	881,129	+4.469%
2024-10-02	129.570	130.6700	127.2200	127.600	-1.261%	1,145,836	+4.420%
2024-10-01	126.040	129.5000	126.0400	129.230	+2.498%	1,098,217	+3.103%
2024-09-30	125.830	126.7200	124.5500	126.080	+0.079%	867,762	+5.679%
2024-09-27	126.140	128.0000	125.7600	125.980	+0.591%	933,674	+5.763%
2024-09-26	126.310	127.0800	124.7800	125.240	+1.540%	1,213,179	+6.388%
2024-09-25	124.600	124.7300	122.9410	123.340	-1.067%	1,006,192	+8.027%
2024-09-24	123.250	125.8100	123.1250	124.670	+3.067%	1,565,777	+6.874%
2024-09-23	120.000	121.5800	119.6200	120.960	+0.943%	1,390,089	+10.152%
2024-09-20	116.620	119.9900	116.6200	119.830	-0.217%	6,069,420	+11.191%
2024-09-19	118.780	120.1600	117.2301	120.090	+4.317%	1,650,787	+10.950%
2024-09-18	114.420	117.4400	113.4100	115.120	+0.550%	1,467,520	+15.740%
2024-09-17	111.830	116.2100	110.9000	114.490	+3.135%	2,071,261	+16.377%
2024-09-16	113.110	113.3900	110.8125	111.010	-1.622%	1,440,384	+20.025%
2024-09-13	111.630	114.1400	111.3000	112.840	+2.081%	1,022,309	+18.079%
2024-09-12	109.080	110.6600	107.8400	110.540	+2.257%	1,322,983	+20.536%
2024-09-11	108.540	108.8300	104.6000	108.100	-0.589%	1,750,010	+23.256%
2024-09-10	110.550	110.9400	108.0700	108.740	-1.806%	1,788,739	+22.531%
2024-09-09	112.780	113.5100	110.6900	110.740	-0.234%	1,851,761	+20.318%
2024-09-06	111.090	112.9400	110.0900	111.000	-0.287%	1,475,041	+20.036%
2024-09-05	113.300	114.2200	110.9700	111.320	-1.591%	1,414,872	+19.691%
2024-09-04	113.970	115.3500	112.3100	113.120	-0.737%	1,117,690	+17.786%
2024-09-03	118.050	118.1500	113.2401	113.960	-4.644%	1,700,819	+16.918%
2024-08-30	119.130	120.2050	117.8800	119.510	+0.598%	1,123,857	+11.489%
2024-08-29	118.470	120.5700	117.2800	118.800	+0.652%	992,153	+12.155%
2024-08-28	118.890	119.5500	117.6100	118.030	-2.784%	1,192,745	+12.887%
2024-08-27	122.190	122.6100	120.5500	121.410	-1.076%	714,402	+9.744%
2024-08-26	122.190	124.1300	121.9350	122.730	+1.530%	994,908	+8.564%
2024-08-23	119.240	120.9900	118.6200	120.880	+1.631%	698,268	+10.225%
2024-08-22	118.480	119.6800	118.2250	118.940	-0.092%	867,736	+12.023%
2024-08-21	117.540	119.3130	117.0500	119.050	+2.674%	1,179,656	+11.919%
2024-08-20	116.200	117.0000	115.3300	115.950	-0.095%	745,077	+14.912%
2024-08-19	117.080	118.3300	115.4800	116.060	-0.548%	931,169	+14.803%
2024-08-16	115.520	118.5200	115.4200	116.700	-1.144%	1,038,643	+14.173%
2024-08-15	117.170	120.0000	116.8300	118.050	+2.608%	1,583,295	+12.867%
2024-08-14	116.310	117.0900	113.3500	115.050	-1.893%	1,395,953	+15.811%
2024-08-13	116.360	117.4300	115.0200	117.270	+1.121%	1,214,278	+13.618%
2024-08-12	118.830	119.6700	115.7500	115.970	-2.897%	1,321,294	+14.892%
2024-08-09	120.210	120.3700	118.8800	119.430	-0.649%	788,677	+11.563%
2024-08-08	119.920	121.3800	119.6600	120.210	+0.915%	698,126	+10.839%
2024-08-07	124.190	126.1900	119.0600	119.120	-2.664%	1,137,058	+11.854%
2024-08-06	121.620	124.1900	121.3650	122.380	+0.799%	903,170	+8.874%
2024-08-05	117.760	123.5500	115.0000	121.410	+0.107%	1,465,002	+9.744%
2024-08-02	123.030	123.7900	119.8800	121.280	-4.013%	1,326,787	+9.861%
2024-08-01	132.560	133.9600	124.6350	126.350	-5.157%	1,444,679	+5.453%
2024-07-31	129.960	135.3200	129.6800	133.220	+3.392%	1,368,408	+0.015%
2024-07-30	130.790	131.4800	128.8200	128.850	-1.279%	852,958	+3.407%
2024-07-29	130.880	131.3600	129.0600	130.520	-0.015%	1,066,735	+2.084%
2024-07-26	128.180	131.8200	127.8000	130.540	+2.304%	1,056,850	+2.068%
2024-07-25	125.010	128.6700	123.7600	127.600	+3.496%	1,531,986	+4.420%
2024-07-24	126.940	127.4400	123.1600	123.290	-2.630%	1,013,782	+8.070%
2024-07-23	126.610	127.4850	125.3500	126.620	-0.900%	1,352,448	+5.228%
2024-07-22	128.340	128.4600	125.5000	127.770	-0.522%	1,060,156	+4.281%
2024-07-19	129.170	129.7600	126.9149	128.440	-0.534%	1,203,945	+3.737%
2024-07-18	127.460	133.4200	127.1500	129.130	-0.723%	2,290,860	+3.183%
2024-07-17	132.800	133.2400	129.9200	130.070	-1.989%	1,479,659	+2.437%
2024-07-16	130.200	133.0050	128.6400	132.710	+0.606%	1,026,447	+0.399%
2024-07-15	131.580	137.2700	131.1600	131.910	+2.082%	2,004,664	+1.008%
2024-07-12	130.280	130.7450	129.1000	129.220	-0.424%	1,048,202	+3.111%
2024-07-11	127.550	130.3000	127.0400	129.770	+1.956%	1,347,471	+2.674%
2024-07-10	124.860	127.8650	124.4800	127.280	+2.439%	1,601,706	+4.683%
2024-07-09	122.980	125.2475	122.9298	124.250	-0.016%	932,163	+7.235%
2024-07-08	124.270	125.6300	123.6001	124.270	-0.121%	944,209	+7.218%
2024-07-05	126.710	126.9650	123.7800	124.420	-2.132%	1,418,045	+7.089%
2024-07-03	128.720	129.8400	127.0700	127.130	-0.912%	734,019	+4.806%
2024-07-02	128.990	130.2600	127.2300	128.300	-0.658%	1,156,485	+3.850%
2024-07-01	130.020	130.5999	127.4000	129.150	-0.270%	1,256,846	+3.167%
2024-06-28	126.610	130.5999	126.5800	129.500	+3.559%	2,391,438	+2.888%
2024-06-27	124.780	126.3400	124.3500	125.050	+0.216%	1,008,347	+6.549%
2024-06-26	122.890	125.0700	122.4800	124.780	+0.963%	1,464,033	+6.780%
2024-06-25	127.250	127.2500	123.2900	123.590	-2.177%	1,436,736	+7.808%
2024-06-24	127.400	128.9300	125.7200	126.340	-1.435%	1,718,390	+5.461%
2024-06-21	125.760	128.8200	124.2954	128.180	+1.989%	4,100,876	+3.948%
2024-06-20	125.020	127.0500	124.4750	125.680	+0.544%	1,199,606	+6.015%
2024-06-18	126.480	128.3700	123.4000	125.000	-1.225%	1,613,317	+6.592%
2024-06-17	120.400	126.7900	120.3400	126.550	+4.855%	2,228,862	+5.286%
2024-06-14	118.980	121.6100	118.3600	120.690	-0.601%	1,201,777	+10.399%
2024-06-13	120.790	121.8740	119.0600	121.420	+0.530%	980,601	+9.735%
2024-06-12	123.150	123.5150	120.3600	120.780	-0.617%	1,094,305	+10.316%
2024-06-11	122.610	122.6100	120.0500	121.530	-1.730%	1,428,738	+9.635%
2024-06-10	125.010	125.2000	122.3600	123.670	-1.474%	1,463,001	+7.738%
2024-06-07	126.800	127.7200	124.6600	125.520	-2.205%	1,299,982	+6.150%
2024-06-06	126.720	128.4600	126.3750	128.350	+0.936%	1,049,242	+3.810%
2024-06-05	126.640	128.5500	126.4200	127.160	-0.063%	1,236,502	+4.781%
2024-06-04	130.830	130.9500	127.1100	127.240	-4.049%	1,018,590	+4.715%
2024-06-03	134.000	134.5600	131.4900	132.610	-0.941%	672,117	+0.475%
2024-05-31	133.750	133.9250	131.1785	133.870	+0.277%	2,360,530	-0.471%
2024-05-30	131.160	134.5200	131.0000	133.500	+1.344%	767,063	-0.195%
2024-05-29	133.060	135.9200	131.4400	131.730	-1.899%	895,864	+1.146%
2024-05-28	133.690	135.4900	132.7500	134.280	+0.705%	1,308,772	-0.775%
2024-05-24	134.310	134.4900	132.3800	133.340	-0.172%	620,950	-0.075%
2024-05-23	133.470	134.0100	132.5000	133.570	+0.633%	1,162,923	-0.247%
2024-05-22	132.540	133.7400	131.4400	132.730	-1.206%	975,234	+0.384%
2024-05-21	133.260	134.4850	132.1800	134.350	+0.954%	759,367	-0.826%
2024-05-20	134.220	134.6900	131.1750	133.080	-0.635%	1,117,118	+0.120%
2024-05-17	135.400	135.4000	133.5800	133.930	-0.756%	829,786	-0.515%
2024-05-16	136.820	137.2075	134.8100	134.950	-1.446%	1,021,765	-1.267%
2024-05-15	135.570	137.7950	135.4500	136.930	+1.377%	1,131,288	-2.695%
2024-05-14	135.150	136.3700	134.8000	135.070	+0.163%	596,179	-1.355%
2024-05-13	135.520	135.9700	134.4800	134.850	-0.244%	809,409	-1.194%
2024-05-10	135.110	135.5600	133.5400	135.180	+0.252%	784,647	-1.435%
2024-05-09	131.360	135.2000	131.0950	134.840	+3.073%	877,703	-1.187%
2024-05-08	132.050	132.6200	130.7700	130.820	-1.424%	1,059,833	+1.850%
2024-05-07	132.600	133.4800	131.7550	132.710	+0.083%	1,042,772	+0.399%
2024-05-06	136.160	137.0600	130.3100	132.600	-2.119%	1,815,236	+0.483%
2024-05-03	131.790	135.8050	131.7900	135.470	+3.578%	1,214,738	-1.646%
2024-05-02	130.270	131.1900	128.8900	130.790	+0.879%	1,115,448	+1.873%
2024-05-01	131.320	132.7800	128.8950	129.650	-0.361%	928,146	+2.769%
2024-04-30	133.480	133.5000	129.3300	130.120	-3.665%	1,361,818	+2.398%
2024-04-29	134.100	135.1900	133.2900	135.070	+0.768%	962,482	-1.355%
2024-04-26	133.000	136.2800	133.0000	134.040	+0.759%	1,035,272	-0.597%
2024-04-25	129.160	133.2000	127.0500	133.030	+2.394%	1,425,291	+0.158%
2024-04-24	141.060	144.9111	128.7500	129.920	-3.160%	2,545,394	+2.555%
2024-04-23	133.530	135.7800	130.7650	134.160	-2.287%	2,088,684	-0.686%
2024-04-22	136.930	138.6425	135.4100	137.300	+0.292%	809,641	-2.957%
2024-04-19	136.480	137.9800	135.6500	136.900	+0.610%	964,337	-2.673%
2024-04-18	140.000	140.0000	135.2600	136.070	-2.059%	1,186,912	-2.080%
2024-04-17	142.180	142.1800	138.7000	138.930	-0.601%	965,883	-4.096%
2024-04-16	139.610	140.2250	137.4600	139.770	-0.851%	1,004,349	-4.672%
2024-04-15	142.290	143.0400	140.7500	140.970	+0.242%	964,571	-5.483%
2024-04-12	144.290	145.3100	140.0000	140.630	-2.496%	1,278,235	-5.255%
2024-04-11	144.530	145.6200	142.5000	144.230	-0.290%	1,024,406	-7.620%
2024-04-10	145.040	146.0300	143.5100	144.650	-1.418%	1,133,986	-7.888%
2024-04-09	148.880	149.6201	144.5050	146.730	-0.758%	822,993	-9.194%
2024-04-08	147.920	148.8790	146.1400	147.850	+0.394%	619,739	-9.882%
2024-04-05	146.150	147.6600	145.6300	147.270	+0.382%	638,541	-9.527%
2024-04-04	148.600	149.7800	146.0700	146.710	-0.690%	768,090	-9.181%
2024-04-03	147.760	150.5000	147.3700	147.730	-0.115%	902,845	-9.808%
2024-04-02	149.010	149.3400	145.9800	147.900	-0.911%	917,287	-9.912%
2024-04-01	149.000	151.3400	148.0500	149.260	+0.695%	873,820	-10.733%
2024-03-28	147.390	148.7400	146.6300	148.230	+0.844%	956,755	-10.113%
2024-03-27	146.220	147.1400	144.8100	146.990	+1.491%	992,376	-9.354%
2024-03-26	144.600	145.8200	144.1700	144.830	+0.472%	1,063,675	-8.002%
2024-03-25	145.520	148.3400	144.0600	144.150	+0.097%	985,536	-7.569%
2024-03-22	143.150	145.4800	143.1500	144.010	+0.104%	767,240	-7.479%
2024-03-21	143.800	144.4100	141.2600	143.860	+0.799%	961,721	-7.382%
2024-03-20	141.180	143.4100	140.3000	142.720	+1.306%	991,040	-6.642%
2024-03-19	140.000	141.2600	139.7300	140.880	+0.650%	1,229,659	-5.423%
2024-03-18	138.460	140.3450	137.7300	139.970	+1.501%	1,110,558	-4.808%
2024-03-15	132.300	138.9490	131.6200	137.900	+4.343%	3,864,581	-3.379%
2024-03-14	133.950	135.2000	131.0500	132.160	-1.336%	967,635	+0.817%
2024-03-13	131.660	134.5400	131.6050	133.950	+1.987%	1,155,494	-0.530%
2024-03-12	131.050	131.5400	128.0027	131.340	+1.093%	1,091,630	+1.447%
2024-03-11	130.250	130.4150	127.2300	129.920	-1.186%	810,071	+2.555%
2024-03-08	132.890	135.2400	131.2200	131.480	-0.702%	873,224	+1.339%
2024-03-07	130.920	133.3250	130.9200	132.410	+1.885%	703,668	+0.627%
2024-03-06	131.060	132.2900	129.6900	129.960	+1.136%	897,632	+2.524%
2024-03-05	129.150	130.4500	127.1400	128.500	-1.336%	1,120,487	+3.689%
2024-03-04	133.470	134.8600	128.5300	130.240	-2.595%	1,349,348	+2.303%
2024-03-01	134.280	137.7000	132.3600	133.710	-0.082%	1,508,217	-0.352%
2024-02-29	133.130	134.3700	132.0601	133.820	+1.004%	2,134,832	-0.433%
2024-02-28	131.610	133.1600	130.8200	132.490	-0.361%	1,174,652	+0.566%
2024-02-27	130.860	133.6500	130.7700	132.970	+1.450%	1,222,614	+0.203%
2024-02-26	127.600	131.2200	127.0200	131.070	+3.197%	998,358	+1.656%
2024-02-23	125.520	127.8200	124.5500	127.010	+1.787%	752,681	+4.905%
2024-02-22	121.920	125.0500	121.9200	124.780	+2.237%	797,655	+6.780%
2024-02-21	121.790	122.4600	120.6600	122.050	-0.457%	851,486	+9.168%
2024-02-20	121.740	123.6300	120.9500	122.610	-0.592%	1,014,279	+8.670%
2024-02-16	124.470	126.0000	123.2200	123.340	-0.620%	895,942	+8.027%
2024-02-15	120.040	124.3500	120.0400	124.110	+3.650%	1,319,314	+7.356%
2024-02-14	118.990	120.9700	118.1700	119.740	+1.157%	906,462	+11.274%
2024-02-13	121.610	122.1500	117.4300	118.370	-4.394%	1,245,714	+12.562%
2024-02-12	125.250	126.1500	123.6000	123.810	-0.944%	973,113	+7.617%
2024-02-09	125.000	125.6600	124.2100	124.990	+0.120%	1,153,482	+6.601%
2024-02-08	124.650	125.7450	123.5400	124.840	+0.225%	846,945	+6.729%
2024-02-07	120.220	125.4800	120.1500	124.560	+3.653%	1,466,468	+6.969%
2024-02-06	121.670	122.3200	120.0300	120.170	-1.087%	1,187,161	+10.876%
2024-02-05	118.810	121.8400	118.1100	121.490	+1.107%	1,277,318	+9.672%
2024-02-02	119.380	121.2800	118.9500	120.160	+0.309%	1,210,069	+10.885%
2024-02-01	121.930	122.8500	118.5700	119.790	-0.746%	1,470,078	+11.228%
2024-01-31	122.670	122.8800	120.4100	120.690	-1.437%	1,657,000	+10.399%
2024-01-30	115.790	122.8800	115.7550	122.450	+4.784%	1,620,255	+8.812%
2024-01-29	115.570	116.9300	112.8400	116.860	+0.741%	1,736,178	+14.017%
2024-01-26	116.370	117.9300	115.3400	116.000	+0.086%	996,119	+14.862%
2024-01-25	117.380	118.1500	114.7550	115.900	-0.549%	1,268,010	+14.961%
2024-01-24	110.080	118.5594	110.0000	116.540	+0.344%	2,578,309	+14.330%
2024-01-23	116.380	117.7300	115.4900	116.140	+0.615%	1,971,033	+14.724%
2024-01-22	112.200	115.5500	112.2000	115.430	+2.277%	1,967,483	+15.429%

document.getElementById("jHT88n").onerror = function(){this.style.display='none';}; .dark-mode .Dj0rWH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dj0rWH{ color: #333333; background-color: white; border: 2px solid #333333; }STLDSteel Dynamics Incstock NASDAQ

STLD
Steel Dynamics Inc
stock NASDAQ