Dark

STLD
Steel Dynamics Inc
stock NASDAQ

Market Open

Jul 9, 2026 1:01:44 PM EDT

225.21USD-1.552%(-3.55)276,427

213.81Bid 238.82Ask 25.01Spread

Pre-market

Jul 9, 2026 9:04:30 AM EDT

231.00USD+0.979%(+2.24)1,295

After-hours

Jul 8, 2026 4:08:30 PM EDT

228.76USD+0.026%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	230.0400	230.1200	224.600000	225.2100	-1.552%	276,427	0.000%
2026-07-08	227.4500	231.9900	226.300000	228.7600	-0.375%	985,161	-1.552%
2026-07-07	226.4020	230.0000	223.600000	229.6200	+1.123%	1,244,949	-1.921%
2026-07-06	220.3900	227.4500	219.190000	227.0700	+3.031%	994,312	-0.819%
2026-07-02	220.6000	224.3950	216.360000	220.3900	-0.618%	1,611,311	+2.187%
2026-07-01	226.1120	226.8600	218.730000	221.7600	-3.356%	1,392,845	+1.556%
2026-06-30	235.5400	236.1167	228.970000	229.4600	-2.032%	1,404,654	-1.852%
2026-06-29	244.1800	246.9100	231.490000	234.2200	-4.591%	1,247,013	-3.847%
2026-06-26	245.3900	249.2700	241.870000	245.4900	-2.195%	1,667,883	-8.261%
2026-06-25	243.5300	251.2000	241.130000	251.0000	+3.964%	1,122,384	-10.275%
2026-06-24	243.6100	245.1678	239.519000	241.4300	-0.927%	976,802	-6.718%
2026-06-23	246.2500	248.7150	242.680000	243.6900	-2.905%	1,678,262	-7.583%
2026-06-22	250.3600	253.5000	249.280000	250.9800	+0.428%	1,510,799	-10.268%
2026-06-18	261.9000	261.9900	248.050000	249.9100	-7.485%	4,526,557	-9.884%
2026-06-17	272.3300	276.3850	265.200000	270.1300	-1.517%	1,146,172	-16.629%
2026-06-16	273.8500	278.9730	272.200000	274.2900	+0.772%	1,239,432	-17.893%
2026-06-15	288.0300	288.7400	270.510000	272.1900	-3.738%	1,614,136	-17.260%
2026-06-12	283.7400	285.8800	279.650000	282.7600	+1.148%	799,506	-20.353%
2026-06-11	271.9900	281.5900	270.525000	279.5500	+4.178%	805,193	-19.438%
2026-06-10	270.3100	274.6900	267.455000	268.3400	-0.541%	1,225,614	-16.073%
2026-06-09	273.0000	273.0000	259.520000	269.8000	+0.973%	870,353	-16.527%
2026-06-08	270.0100	270.4900	265.430000	267.2000	-0.484%	1,115,699	-15.715%
2026-06-05	273.8900	276.1800	265.620000	268.5000	-3.016%	1,120,527	-16.123%
2026-06-04	274.5800	280.4899	270.010000	276.8500	+0.625%	890,068	-18.653%
2026-06-03	271.7300	277.7900	267.340000	275.1300	+1.371%	1,052,437	-18.144%
2026-06-02	263.3200	273.5500	260.330000	271.4100	+3.754%	1,089,848	-17.022%
2026-06-01	257.3300	262.2400	255.200000	261.5900	+0.554%	901,538	-13.907%
2026-05-29	260.4900	263.0900	257.955000	260.1500	-0.230%	2,119,297	-13.431%
2026-05-28	257.0100	261.8350	250.510000	260.7500	+0.980%	1,256,288	-13.630%
2026-05-27	250.4900	259.9100	248.190000	258.2200	+3.086%	1,281,695	-12.784%
2026-05-26	241.6800	250.6800	240.730000	250.4900	+4.358%	1,069,416	-10.092%
2026-05-22	233.9400	242.9450	233.160000	240.0300	+3.533%	1,187,595	-6.174%
2026-05-21	228.0500	232.8000	227.102500	231.8400	+1.551%	798,615	-2.860%
2026-05-20	224.5200	228.4900	222.340000	228.3000	+2.207%	933,688	-1.353%
2026-05-19	223.2800	224.5600	219.030000	223.3700	-2.279%	1,251,209	+0.824%
2026-05-18	229.3200	230.0900	225.910000	228.5800	-0.331%	758,505	-1.474%
2026-05-15	230.0500	231.3300	226.750000	229.3400	-2.275%	1,020,068	-1.801%
2026-05-14	238.7900	238.8500	232.390000	234.6800	-1.012%	937,180	-4.035%
2026-05-13	233.6200	238.0700	233.100000	237.0800	+1.838%	1,191,121	-5.007%
2026-05-12	234.3200	235.1499	230.260000	232.8000	-1.343%	954,262	-3.260%
2026-05-11	235.5500	238.2600	234.420000	235.9700	+0.370%	755,928	-4.560%
2026-05-08	234.5500	237.3400	232.050000	235.1000	+0.936%	896,243	-4.207%
2026-05-07	242.9900	242.9900	231.540000	232.9200	-3.692%	1,142,249	-3.310%
2026-05-06	240.4350	243.7250	238.087500	241.8500	+1.849%	971,461	-6.880%
2026-05-05	232.4300	238.7350	231.000000	237.4600	+3.324%	1,127,845	-5.159%
2026-05-04	229.1100	229.9400	226.245000	229.8200	+0.240%	796,601	-2.006%
2026-05-01	228.5800	230.9400	225.900000	229.2700	+0.267%	941,209	-1.771%
2026-04-30	224.5600	229.7799	222.130000	228.6600	+1.912%	1,098,793	-1.509%
2026-04-29	227.0050	228.9600	223.300000	224.3700	-1.141%	864,629	+0.374%
2026-04-28	224.8600	228.1699	220.810000	226.9600	+0.853%	1,190,147	-0.771%
2026-04-27	225.8000	227.5700	223.240000	225.0400	-0.772%	892,374	+0.076%
2026-04-24	225.1300	228.0700	220.660000	226.7900	+0.773%	1,181,589	-0.697%
2026-04-23	228.1500	229.0000	222.000000	225.0500	-1.060%	1,712,391	+0.071%
2026-04-22	224.1600	228.1900	222.460000	227.4600	+3.292%	1,756,599	-0.989%
2026-04-21	211.9900	225.8399	211.130000	220.2100	+5.187%	2,451,125	+2.271%
2026-04-20	200.9700	211.7500	199.910000	209.3500	+4.508%	2,212,419	+7.576%
2026-04-17	196.0500	202.5850	196.020000	200.3200	+2.335%	1,207,192	+12.425%
2026-04-16	194.1100	197.7500	194.110000	195.7500	+0.845%	783,543	+15.050%
2026-04-15	194.1300	195.7800	191.150000	194.1100	-0.609%	1,126,771	+16.022%
2026-04-14	195.3100	197.8300	194.520000	195.3000	-0.087%	962,538	+15.315%
2026-04-13	189.3800	195.5500	189.310000	195.4700	+2.571%	924,229	+15.215%
2026-04-10	192.5500	194.5900	190.330000	190.5700	+0.300%	817,495	+18.177%
2026-04-09	186.7100	190.3200	186.380000	190.0000	+1.301%	898,894	+18.532%
2026-04-08	184.1300	187.8400	183.650000	187.5600	+5.852%	802,437	+20.074%
2026-04-07	175.9600	179.2700	174.840000	177.1900	+0.374%	1,036,126	+27.101%
2026-04-06	178.6400	180.7500	174.220000	176.5300	-2.037%	686,800	+27.576%
2026-04-02	179.2700	184.2500	177.804200	180.2000	-1.449%	937,628	+24.978%
2026-04-01	181.9700	184.9400	181.200000	182.8500	+1.583%	1,036,784	+23.167%
2026-03-31	173.0000	180.4800	171.360000	180.0000	+4.785%	1,651,527	+25.117%
2026-03-30	172.6400	175.5100	171.060000	171.7800	+0.474%	919,425	+31.104%
2026-03-27	173.3200	174.3900	169.905000	170.9700	-1.978%	980,385	+31.725%
2026-03-26	171.4400	175.0600	171.440000	174.4200	+0.548%	1,035,238	+29.119%
2026-03-25	172.5200	174.8600	172.290000	173.4700	+2.222%	1,198,920	+29.826%
2026-03-24	166.6300	170.4100	164.500000	169.7000	+1.836%	1,275,333	+32.711%
2026-03-23	169.7400	170.9100	166.115000	166.6400	+1.641%	1,890,276	+35.148%
2026-03-20	167.8100	168.4950	163.190000	163.9500	-2.154%	2,093,721	+37.365%
2026-03-19	164.6300	170.6700	162.160000	167.5600	-0.705%	1,604,544	+34.406%
2026-03-18	171.3800	174.2400	168.425000	168.7500	-2.248%	1,249,855	+33.458%
2026-03-17	174.3800	175.5500	171.410000	172.6300	-0.947%	1,342,931	+30.458%
2026-03-16	172.8500	174.6400	171.170000	174.2800	+2.157%	1,028,133	+29.223%
2026-03-13	176.0900	176.8000	169.870000	170.6000	-2.570%	1,317,855	+32.011%
2026-03-12	181.2200	181.5000	174.560000	175.1000	-4.971%	1,235,089	+28.618%
2026-03-11	182.8400	185.2900	180.730000	184.2600	+1.136%	612,831	+22.224%
2026-03-10	181.7200	184.0700	179.930000	182.1900	-0.093%	794,370	+23.613%
2026-03-09	179.2500	183.8800	175.010000	182.3600	+0.413%	1,285,741	+23.497%
2026-03-06	185.8300	186.3400	180.295000	181.6100	-4.406%	1,239,961	+24.007%
2026-03-05	192.1000	193.7900	187.230000	189.9800	-2.027%	1,228,203	+18.544%
2026-03-04	198.6900	199.8000	193.860000	193.9100	-1.793%	1,002,091	+16.142%
2026-03-03	196.0200	197.5200	187.990000	197.4500	-2.015%	1,057,725	+14.059%
2026-03-02	193.1400	201.7600	190.380100	201.5100	+4.339%	1,412,479	+11.761%
2026-02-27	191.1400	193.2150	188.050000	193.1300	+0.317%	1,320,822	+16.611%
2026-02-26	191.1500	193.0800	188.500000	192.5200	+0.517%	803,783	+16.980%
2026-02-25	193.4700	193.9300	190.344000	191.5300	+0.346%	1,214,725	+17.585%
2026-02-24	195.9400	196.1450	190.700000	190.8700	-2.622%	1,142,588	+17.991%
2026-02-23	193.3900	196.3500	190.332000	196.0100	+1.355%	1,222,443	+14.897%
2026-02-20	190.7000	193.4300	187.060000	193.3900	+1.474%	1,318,755	+16.454%
2026-02-19	190.5200	193.5600	189.710000	190.5800	-1.121%	990,436	+18.171%
2026-02-18	194.0600	195.6599	190.010000	192.7400	+0.427%	1,137,518	+16.847%
2026-02-17	190.8000	192.5500	186.710000	191.9200	+0.125%	1,119,734	+17.346%
2026-02-13	189.0000	194.2800	185.000000	191.6800	-3.925%	2,643,398	+17.493%
2026-02-12	205.6400	207.9750	195.104300	199.5100	-3.047%	1,481,872	+12.882%
2026-02-11	205.0200	208.4700	203.811600	205.7800	+2.317%	1,232,594	+9.442%
2026-02-10	203.4800	203.4800	198.460000	201.1200	-0.804%	902,880	+11.978%
2026-02-09	200.8900	203.9800	197.030100	202.7500	+0.178%	1,190,498	+11.078%
2026-02-06	195.7500	202.8600	195.055000	202.3900	+4.854%	1,290,412	+11.275%
2026-02-05	195.4400	199.6000	190.800000	193.0200	-2.947%	1,898,903	+16.677%
2026-02-04	193.2300	199.1000	191.967400	198.8800	+3.073%	1,780,901	+13.239%
2026-02-03	187.8700	195.1750	187.250000	192.9500	+3.431%	1,691,537	+16.719%
2026-02-02	178.6300	186.6200	178.168000	186.5500	+3.887%	1,676,554	+20.724%
2026-01-30	180.0200	183.9500	178.640000	179.5700	-1.319%	1,392,726	+25.416%
2026-01-29	177.0300	182.2600	175.810000	181.9700	+4.353%	1,578,839	+23.762%
2026-01-28	176.2300	176.5500	173.145000	174.3800	-0.723%	1,286,984	+29.149%
2026-01-27	173.4200	177.5300	170.200000	175.6500	+1.344%	1,677,846	+28.215%
2026-01-26	184.4000	185.5600	173.080000	173.3200	-4.412%	2,191,092	+29.939%
2026-01-23	178.6900	181.9100	177.770000	181.3200	+1.404%	1,405,628	+24.206%
2026-01-22	181.8200	182.8100	177.810000	178.8100	-0.567%	1,305,802	+25.949%
2026-01-21	173.7000	180.5700	173.650000	179.8300	+4.668%	1,134,612	+25.235%
2026-01-20	173.0000	173.4400	170.850000	171.8100	-1.020%	979,653	+31.081%
2026-01-16	174.6500	175.3000	171.770000	173.5800	-0.874%	1,022,057	+29.744%
2026-01-15	171.7800	175.6300	170.400000	175.1100	+2.523%	1,921,258	+28.611%
2026-01-14	169.2600	173.0500	169.130000	170.8000	+0.565%	1,511,184	+31.856%
2026-01-13	170.1300	172.1300	169.170000	169.8400	+0.289%	1,024,106	+32.601%
2026-01-12	169.1900	170.7900	166.530000	169.3500	+0.047%	1,088,559	+32.985%
2026-01-09	170.3400	172.4300	168.000000	169.2700	-1.679%	1,134,536	+33.048%
2026-01-08	167.2200	173.1000	166.160000	172.1600	+2.580%	1,040,459	+30.814%
2026-01-07	172.3000	172.4950	167.160000	167.8300	-2.842%	1,430,149	+34.189%
2026-01-06	172.4200	174.0450	168.670000	172.7400	+0.530%	1,674,518	+30.375%
2026-01-05	176.3300	177.5000	170.130000	171.8300	-2.403%	1,775,255	+31.066%
2026-01-02	171.6300	176.5850	171.145000	176.0600	+3.901%	929,582	+27.917%
2025-12-31	170.4100	171.7650	168.480000	169.4500	-0.924%	693,860	+32.906%
2025-12-30	173.5800	173.6450	170.860000	171.0300	-1.070%	746,031	+31.679%
2025-12-29	173.9300	174.2400	172.250000	172.8800	-1.470%	727,073	+30.270%
2025-12-26	175.8100	176.0000	174.550000	175.4600	+0.046%	472,347	+28.354%
2025-12-24	177.3300	178.0600	173.985000	175.3800	-1.027%	778,795	+28.413%
2025-12-23	175.8700	178.3600	175.205000	177.2000	+0.819%	941,441	+27.094%
2025-12-22	174.5200	175.9500	172.740000	175.7600	+0.849%	977,184	+28.135%
2025-12-19	174.5800	176.9800	173.200000	174.2800	-0.172%	3,313,796	+29.223%
2025-12-18	172.8800	176.6200	172.570000	174.5800	+1.065%	1,950,760	+29.001%
2025-12-17	166.5000	172.9500	165.800000	172.7400	+2.134%	2,096,686	+30.375%
2025-12-16	168.1900	169.5900	167.360000	169.1300	+0.110%	1,131,204	+33.158%
2025-12-15	171.4800	171.7450	166.082300	168.9450	-1.759%	1,837,681	+33.304%
2025-12-12	173.4300	174.3100	170.440000	171.9700	-0.601%	1,289,970	+30.959%
2025-12-11	171.2250	173.8600	170.830000	173.0100	+1.040%	1,058,167	+30.172%
2025-12-10	165.4400	172.6400	165.410000	171.2300	+3.506%	1,368,070	+31.525%
2025-12-09	165.1400	167.0500	164.390000	165.4300	-0.427%	754,228	+36.136%
2025-12-08	165.3500	167.8900	164.565000	166.1400	+0.557%	847,958	+35.554%
2025-12-05	168.2000	168.2000	163.865000	165.2200	-1.719%	1,444,067	+36.309%
2025-12-04	170.5100	170.6700	166.450000	168.1100	-1.977%	1,726,163	+33.966%
2025-12-03	167.4600	172.9400	167.190000	171.5000	+2.309%	1,453,526	+31.318%
2025-12-02	168.3200	169.3200	166.520000	167.6300	+0.006%	1,092,562	+34.349%
2025-12-01	166.1000	169.4911	166.100000	167.6200	-0.125%	942,558	+34.357%
2025-11-28	167.4400	168.3550	166.050000	167.8300	+0.726%	641,473	+34.189%
2025-11-26	164.2000	167.0700	163.750000	166.6200	+1.443%	841,633	+35.164%
2025-11-25	162.6400	166.4200	161.630000	164.2500	+1.898%	1,167,634	+37.114%
2025-11-24	159.1800	161.7900	156.910000	161.1900	+1.916%	1,731,187	+39.717%
2025-11-21	153.2300	159.4300	152.539000	158.1600	+3.298%	981,327	+42.394%
2025-11-20	156.3600	159.7300	152.770000	153.1100	-1.512%	888,011	+47.090%
2025-11-19	155.0000	156.3600	153.360000	155.4600	+0.550%	872,981	+44.867%
2025-11-18	153.4750	156.7650	153.045000	154.6100	-0.297%	1,179,112	+45.663%
2025-11-17	154.9900	158.8800	154.140000	155.0700	-0.219%	1,079,558	+45.231%
2025-11-14	151.6000	157.0000	151.210000	155.4100	+0.530%	1,057,964	+44.913%
2025-11-13	158.0000	158.8450	151.810000	154.5900	-2.065%	1,337,196	+45.682%
2025-11-12	153.7000	159.8300	153.275000	157.8500	+3.590%	1,640,432	+42.673%
2025-11-11	152.5100	154.2600	151.980000	152.3800	-0.033%	905,776	+47.795%
2025-11-10	153.0000	153.9000	150.219700	152.4300	+0.322%	1,268,424	+47.747%
2025-11-07	152.4000	153.5500	150.290000	151.9400	-0.641%	1,086,162	+48.223%
2025-11-06	154.8800	156.6399	151.882308	152.9200	-0.785%	1,304,816	+47.273%
2025-11-05	151.6400	154.8600	150.032000	154.1300	+1.655%	1,149,184	+46.117%
2025-11-04	152.0000	154.7500	151.170000	151.6200	-2.789%	1,311,926	+48.536%
2025-11-03	156.0800	156.6100	153.140000	155.9700	-0.529%	1,340,382	+44.393%
2025-10-31	156.5700	159.8500	155.890000	156.8000	-0.872%	1,355,913	+43.629%
2025-10-30	162.6700	163.2500	158.010000	158.1800	-3.236%	1,269,159	+42.376%
2025-10-29	161.5500	164.7298	159.400000	163.4700	+1.490%	1,080,953	+37.768%
2025-10-28	158.0200	163.1000	157.290000	161.0700	+1.930%	1,534,563	+39.821%
2025-10-27	153.7100	158.5000	151.640000	158.0200	+3.315%	1,776,462	+42.520%
2025-10-24	152.2600	153.9900	151.855000	152.9500	+1.480%	1,521,339	+47.244%
2025-10-23	148.5900	152.0800	148.130000	150.7200	+1.454%	1,036,041	+49.423%
2025-10-22	152.8900	154.8200	148.420000	148.5600	-3.420%	1,471,234	+51.595%
2025-10-21	146.1100	156.2400	146.110000	153.8200	+5.154%	2,894,345	+46.411%
2025-10-20	147.0100	147.3150	144.780000	146.2800	+2.473%	1,628,094	+53.958%
2025-10-17	141.6700	144.3900	141.450000	142.7500	+0.070%	1,062,993	+57.765%
2025-10-16	146.8000	148.0000	140.870000	142.6500	-2.328%	1,126,533	+57.876%
2025-10-15	147.9700	148.9700	145.038500	146.0500	-0.633%	781,066	+54.201%
2025-10-14	143.4200	148.5400	142.475000	146.9800	+0.989%	935,878	+53.225%
2025-10-13	144.4100	147.1200	143.310000	145.5400	+3.052%	881,195	+54.741%
2025-10-10	147.5700	148.3700	141.150000	141.2300	-4.432%	1,238,928	+59.463%
2025-10-09	147.2750	149.4700	146.555000	147.7800	+0.839%	1,195,891	+52.395%
2025-10-08	143.5400	146.7500	142.280000	146.5500	+2.676%	683,742	+53.675%
2025-10-07	142.6300	144.0400	141.410100	142.7300	+0.777%	909,062	+57.787%
2025-10-06	145.2000	145.9250	141.490000	141.6300	-2.385%	1,441,654	+59.013%
2025-10-03	144.9700	147.0000	144.317500	145.0900	+0.485%	1,286,766	+55.221%
2025-10-02	140.9500	145.0350	140.770000	144.3900	+2.404%	1,304,320	+55.973%
2025-10-01	138.9900	141.7400	138.100000	141.0000	+1.126%	1,125,755	+59.723%
2025-09-30	138.0900	139.7100	137.600100	139.4300	+0.396%	1,199,008	+61.522%
2025-09-29	140.2100	140.4700	137.820000	138.8800	-0.537%	1,058,119	+62.162%
2025-09-26	137.0700	140.1300	136.615000	139.6300	+2.601%	1,455,287	+61.291%
2025-09-25	135.7600	138.2500	134.870000	136.0900	-0.205%	929,293	+65.486%
2025-09-24	136.5100	137.7500	136.095000	136.3700	-0.234%	905,446	+65.146%
2025-09-23	139.1400	139.8500	135.565000	136.6900	-1.711%	1,491,825	+64.760%
2025-09-22	140.8000	140.8000	136.870000	139.0700	-0.144%	1,859,648	+61.940%
2025-09-19	140.6800	141.0900	138.390000	139.2700	-0.408%	2,810,467	+61.707%
2025-09-18	136.1600	141.2500	135.250000	139.8400	+2.185%	1,515,395	+61.048%
2025-09-17	139.5000	140.9900	135.910000	136.8500	-2.019%	1,546,941	+64.567%
2025-09-16	138.3500	141.8999	135.430000	139.6700	+6.148%	2,346,379	+61.244%
2025-09-15	130.7500	132.2100	129.410000	131.5800	+0.712%	1,083,531	+71.158%
2025-09-12	133.6300	133.9800	130.580000	130.6500	-2.493%	718,895	+72.377%
2025-09-11	132.7200	136.4400	132.020000	133.9900	+0.957%	1,324,735	+68.080%
2025-09-10	130.1900	133.4300	129.930000	132.7200	+1.865%	890,572	+69.688%
2025-09-09	134.7300	135.4750	129.970000	130.2900	-3.159%	1,327,972	+72.853%
2025-09-08	134.4800	135.5600	132.690000	134.5400	-0.067%	1,385,237	+67.393%
2025-09-05	131.7000	136.1000	131.425000	134.6300	+2.881%	1,290,330	+67.281%
2025-09-04	129.4300	130.9400	127.440000	130.8600	+0.980%	947,010	+72.100%
2025-09-03	129.0000	129.8500	126.880000	129.5900	+0.442%	1,149,362	+73.787%
2025-09-02	129.1400	130.0290	127.430000	129.0200	-1.451%	1,302,179	+74.554%
2025-08-29	131.4400	132.7100	130.540000	130.9200	-0.494%	815,097	+72.021%
2025-08-28	133.1600	133.1600	130.285000	131.5700	-0.852%	727,504	+71.171%
2025-08-27	131.1700	133.0650	130.950000	132.7000	+0.736%	568,002	+69.714%
2025-08-26	132.5100	133.5100	131.150000	131.7300	-1.163%	1,405,760	+70.963%
2025-08-25	132.5800	134.3000	132.050000	133.2800	+0.452%	941,343	+68.975%
2025-08-22	127.1950	132.8400	126.230000	132.6800	+5.503%	2,463,815	+69.739%
2025-08-21	125.0300	126.4900	124.770000	125.7600	+0.247%	1,550,934	+79.079%
2025-08-20	127.9600	128.7100	125.260000	125.4500	-2.160%	1,218,670	+79.522%
2025-08-19	126.7300	128.4300	125.966200	128.2200	+1.835%	1,572,969	+75.643%
2025-08-18	126.3200	126.9400	125.150000	125.9100	-0.403%	910,201	+78.866%
2025-08-15	130.4500	131.0112	126.320000	126.4200	-0.832%	1,017,025	+78.144%
2025-08-14	128.3800	129.6199	125.735000	127.4800	-1.362%	1,048,941	+76.663%
2025-08-13	126.0100	129.8499	125.770000	129.2400	+2.898%	1,725,155	+74.257%
2025-08-12	123.3800	126.6500	121.680000	125.6000	+2.606%	2,069,548	+79.307%
2025-08-11	122.8500	123.2300	119.890000	122.4100	-0.496%	1,380,692	+83.980%
2025-08-08	122.9300	123.8700	122.160000	123.0200	+0.778%	891,413	+83.068%
2025-08-07	124.3650	125.0700	121.370000	122.0700	-0.131%	909,173	+84.493%
2025-08-06	122.8900	123.9200	121.930000	122.2300	-1.052%	969,650	+84.251%
2025-08-05	121.5400	124.1600	121.400000	123.5300	+1.788%	1,114,995	+82.312%
2025-08-04	122.3000	122.9350	120.870000	121.3600	-0.825%	1,007,115	+85.572%
2025-08-01	125.1100	125.1850	121.660000	122.3700	-4.069%	1,623,447	+84.040%
2025-07-31	126.6600	129.0600	125.300000	127.5600	+0.086%	1,367,248	+76.552%
2025-07-30	127.3800	129.1500	126.210000	127.4500	-0.051%	1,251,660	+76.705%
2025-07-29	129.5800	129.8000	126.450000	127.5150	-2.081%	1,486,706	+76.615%
2025-07-28	130.3100	131.4050	129.555000	130.2250	-0.462%	1,066,047	+72.939%
2025-07-25	127.4100	131.0100	126.160000	130.8300	+3.154%	1,033,641	+72.139%
2025-07-24	129.6100	130.0200	126.470000	126.8300	-2.976%	1,298,790	+77.568%
2025-07-23	133.4000	133.4700	130.640000	130.7200	-1.149%	1,216,575	+72.284%
2025-07-22	128.0800	134.6600	127.602000	132.2400	-1.702%	2,726,693	+70.304%
2025-07-21	133.5600	135.8000	133.000000	134.5300	+2.203%	1,639,598	+67.405%
2025-07-18	131.5800	132.0886	130.535000	131.6300	+0.366%	928,996	+71.093%
2025-07-17	127.2100	131.3200	127.210000	131.1500	+2.887%	1,514,988	+71.719%
2025-07-16	129.0000	129.3100	126.170000	127.4700	-1.079%	1,288,914	+76.677%
2025-07-15	133.7100	133.7100	128.690000	128.8600	-3.273%	963,085	+74.771%
2025-07-14	134.4900	134.7000	133.120000	133.2200	-1.370%	755,300	+69.051%
2025-07-11	136.9700	137.9200	134.160000	135.0700	-1.674%	822,411	+66.736%
2025-07-10	137.5200	139.5700	136.685000	137.3700	+0.948%	1,242,074	+63.944%
2025-07-09	136.1100	136.5450	134.780000	136.0800	+0.029%	983,907	+65.498%
2025-07-08	134.2800	137.4300	133.326400	136.0400	+1.910%	1,033,207	+65.547%
2025-07-07	132.6400	134.9400	132.130000	133.4900	+0.188%	953,622	+68.709%
2025-07-03	134.9200	135.2100	132.970000	133.2400	-0.612%	1,496,134	+69.026%
2025-07-02	131.6100	134.3400	130.925000	134.0600	+3.000%	1,652,092	+67.992%
2025-07-01	127.8100	131.9150	126.305000	130.1550	+1.676%	2,002,448	+73.032%
2025-06-30	130.4100	130.7100	127.930000	128.0100	-2.439%	1,288,628	+75.932%
2025-06-27	131.2200	132.2083	130.450000	131.2100	-0.221%	1,876,696	+71.641%
2025-06-26	129.7900	132.3000	129.000000	131.5000	+2.351%	1,251,946	+71.262%
2025-06-25	128.3200	129.1000	127.220000	128.4800	+0.203%	967,886	+75.288%
2025-06-24	128.2400	129.5400	127.940000	128.2200	+0.620%	971,897	+75.643%
2025-06-23	125.6500	127.7099	124.800000	127.4300	+1.215%	1,240,564	+76.732%
2025-06-20	131.4300	131.6700	124.560000	125.9000	-3.236%	4,349,290	+78.880%
2025-06-18	131.3000	134.1600	129.720000	130.1100	-2.290%	1,927,330	+73.092%
2025-06-17	131.5800	134.4100	130.550100	133.1600	+0.787%	1,098,367	+69.127%
2025-06-16	134.2700	134.9900	131.480000	132.1200	-1.019%	1,228,833	+70.459%
2025-06-13	130.0100	133.5100	130.010000	133.4800	+1.236%	1,258,589	+68.722%
2025-06-12	129.6100	132.2300	129.040000	131.8500	+1.400%	1,068,103	+70.808%
2025-06-11	131.9000	131.9000	127.610000	130.0300	-2.825%	1,888,169	+73.198%
2025-06-10	133.8800	135.1900	133.330000	133.8100	+0.135%	1,027,639	+68.306%
2025-06-09	134.1000	135.5800	133.515000	133.6300	+0.052%	1,146,779	+68.533%
2025-06-06	133.5800	135.0000	133.070000	133.5600	+1.105%	1,018,735	+68.621%
2025-06-05	135.2500	135.7450	131.680000	132.1000	-2.126%	1,284,306	+70.484%
2025-06-04	136.8400	137.2800	134.890000	134.9700	-1.367%	1,191,746	+66.859%
2025-06-03	135.0500	137.1100	130.970000	136.8400	+0.833%	1,961,092	+64.579%
2025-06-02	135.6000	142.4200	134.140000	135.7100	+10.271%	3,317,759	+65.949%
2025-05-30	124.5700	124.8200	121.410000	123.0700	-1.662%	2,196,537	+82.993%
2025-05-29	127.3100	127.3100	123.480000	125.1500	-1.239%	1,161,641	+79.952%
2025-05-28	129.0000	129.1000	126.630000	126.7200	-1.569%	1,215,948	+77.723%
2025-05-27	126.3900	128.7900	125.190000	128.7400	+2.729%	2,231,550	+74.934%
2025-05-23	127.6900	129.1200	124.450000	125.3200	-3.518%	3,180,825	+79.708%
2025-05-22	131.6800	131.7800	129.500000	129.8900	-1.755%	1,424,474	+73.385%
2025-05-21	133.7600	135.5800	132.170000	132.2100	-2.342%	1,536,367	+70.343%
2025-05-20	136.0400	136.0600	134.565000	135.3800	-0.500%	913,658	+66.354%
2025-05-19	133.1500	136.4800	132.010000	136.0600	+0.950%	1,297,312	+65.523%
2025-05-16	133.8000	135.1600	132.330000	134.7800	+0.732%	1,096,072	+67.095%
2025-05-15	132.5100	134.1750	132.260000	133.8000	+0.060%	816,750	+68.318%
2025-05-14	134.8200	135.8000	133.495000	133.7200	-1.255%	1,116,756	+68.419%
2025-05-13	137.7100	137.7100	135.300000	135.4200	-0.813%	1,588,418	+66.305%
2025-05-12	136.1000	138.1750	134.410000	136.5300	+4.613%	1,562,938	+64.953%
2025-05-09	130.0700	131.0350	128.510000	130.5100	+0.679%	753,897	+72.561%
2025-05-08	132.2300	132.2300	129.290000	129.6300	-0.819%	1,303,525	+73.733%
2025-05-07	131.3450	131.9750	129.400000	130.7000	-0.358%	1,549,702	+72.311%
2025-05-06	132.4700	133.1400	131.070000	131.1700	-1.465%	905,947	+71.693%
2025-05-05	133.8200	135.3000	133.090000	133.1200	-1.349%	814,767	+69.178%
2025-05-02	132.3200	135.2450	131.490000	134.9400	+3.565%	1,021,062	+66.896%
2025-05-01	129.4300	132.8900	129.260000	130.2950	+0.451%	1,274,194	+72.846%
2025-04-30	124.9800	130.1800	124.730000	129.7100	+0.333%	1,502,347	+73.626%
2025-04-29	128.2000	129.6300	125.480000	129.2800	+1.047%	1,307,065	+74.203%
2025-04-28	127.6600	129.3150	126.126500	127.9400	+0.471%	884,726	+76.028%
2025-04-25	125.8700	127.7700	125.755000	127.3400	-0.031%	775,041	+76.857%
2025-04-24	121.7400	127.8500	121.690000	127.3800	+3.992%	1,352,265	+76.802%
2025-04-23	120.8600	127.2500	119.500000	122.4900	+4.344%	2,021,608	+83.860%
2025-04-22	115.3900	117.6605	114.760000	117.3900	+3.382%	1,655,207	+91.848%
2025-04-21	117.7700	118.0600	112.720000	113.5500	-4.007%	1,230,253	+98.336%
2025-04-17	118.3200	120.1300	117.730000	118.2900	+0.921%	1,049,852	+90.388%
2025-04-16	117.4300	119.7800	115.980000	117.2100	-0.871%	1,123,456	+92.142%
2025-04-15	118.6600	120.4100	117.650000	118.2400	-0.429%	1,073,025	+90.469%
2025-04-14	122.2200	122.8800	118.550000	118.7500	-1.379%	1,521,922	+89.651%
2025-04-11	117.2100	121.2000	116.290000	120.4100	+2.485%	1,674,215	+87.036%
2025-04-10	118.7000	119.1900	112.600000	117.4900	-4.207%	2,123,040	+91.684%
2025-04-09	108.7400	123.3800	108.740000	122.6500	+11.267%	3,412,520	+83.620%
2025-04-08	114.9600	117.7550	108.270000	110.2300	-0.729%	3,012,726	+104.309%
2025-04-07	106.1500	114.9650	103.170000	111.0400	+1.676%	2,911,215	+102.819%
2025-04-04	111.1600	113.3499	105.640000	109.2100	-5.902%	2,181,147	+106.217%
2025-04-03	121.6500	122.0597	115.910000	116.0600	-8.872%	1,878,302	+94.046%
2025-04-02	122.9650	127.5700	122.360000	127.3600	+2.710%	1,263,424	+76.829%
2025-04-01	124.1000	125.2000	122.500000	124.0000	-0.863%	1,217,768	+81.621%
2025-03-31	123.5100	125.6000	121.240000	125.0800	+0.895%	1,771,907	+80.053%
2025-03-28	128.0700	128.7400	123.280000	123.9700	-3.141%	2,337,384	+81.665%
2025-03-27	127.6300	129.7400	126.540000	127.9900	-0.273%	1,367,872	+75.959%
2025-03-26	128.0400	130.1100	127.850000	128.3400	+0.266%	1,228,016	+75.479%
2025-03-25	127.3200	128.7500	126.660000	128.0000	+1.058%	1,407,146	+75.945%
2025-03-24	125.6000	127.8800	125.200000	126.6600	+3.253%	1,790,778	+77.807%
2025-03-21	124.2000	124.7000	121.070000	122.6700	-3.135%	5,817,892	+83.590%
2025-03-20	127.9950	128.5450	126.600000	126.6400	-1.463%	1,725,311	+77.835%
2025-03-19	127.3200	128.6900	126.280000	128.5200	+1.125%	1,866,389	+75.233%
2025-03-18	124.9400	127.2800	124.180000	127.0900	+1.721%	1,739,623	+77.205%
2025-03-17	125.8500	125.9450	122.410000	124.9400	-1.730%	1,940,671	+80.255%
2025-03-14	125.9400	127.5200	124.745000	127.1400	+3.156%	1,493,421	+77.135%
2025-03-13	123.4200	126.8800	122.350000	123.2500	-0.227%	1,861,574	+82.726%
2025-03-12	123.2200	126.3900	121.810000	123.5300	+2.294%	2,094,166	+82.312%
2025-03-11	119.6000	123.3900	119.358100	120.7600	+1.139%	2,339,959	+86.494%
2025-03-10	122.3700	123.2100	116.990000	119.4000	-4.503%	2,718,188	+88.618%
2025-03-07	127.0600	127.8650	123.020000	125.0300	-0.176%	2,164,816	+80.125%
2025-03-06	126.2800	127.6750	124.130000	125.2500	-1.934%	1,913,383	+79.808%
2025-03-05	126.9200	129.2900	125.330000	127.7200	+1.068%	2,301,416	+76.331%
2025-03-04	128.5900	129.3100	124.000100	126.3700	-3.165%	1,939,474	+78.215%
2025-03-03	136.7800	137.8300	129.560000	130.5000	-3.383%	1,865,119	+72.575%
2025-02-28	133.7500	135.2700	130.860000	135.0700	+1.313%	1,660,219	+66.736%
2025-02-27	134.7000	136.3800	133.130000	133.3200	-0.120%	1,126,021	+68.924%
2025-02-26	134.2100	137.3200	132.850000	133.4800	0.000%	1,093,962	+68.722%
2025-02-25	132.9900	134.3900	131.060000	133.4800	+0.248%	1,265,336	+68.722%
2025-02-24	134.6800	134.9400	131.245000	133.1500	+1.867%	1,319,919	+69.140%
2025-02-21	135.8600	135.8600	130.120000	130.7100	-3.228%	1,362,542	+72.297%
2025-02-20	137.0900	139.2000	134.980000	135.0700	-1.236%	1,260,294	+66.736%
2025-02-19	137.4300	138.5525	136.220000	136.7600	-1.654%	1,461,117	+64.675%
2025-02-18	136.5800	139.6500	135.125700	139.0600	+2.378%	1,776,816	+61.952%
2025-02-14	133.3100	136.2300	132.820000	135.8300	+2.220%	1,578,953	+65.803%
2025-02-13	132.9000	133.6950	129.380000	132.8800	+0.438%	1,750,668	+69.484%
2025-02-12	133.7800	134.7000	132.180000	132.3000	-1.898%	2,192,221	+70.227%
2025-02-11	134.4400	137.2999	133.200000	134.8600	+1.498%	2,591,831	+66.995%
2025-02-10	133.7200	135.0000	131.840000	132.8700	+4.861%	2,774,875	+69.497%
2025-02-07	129.7400	131.0250	126.135000	126.7100	-1.745%	1,425,517	+77.737%
2025-02-06	131.1200	132.1800	127.090000	128.9600	-0.355%	1,407,992	+74.636%
2025-02-05	126.4900	129.5600	125.990000	129.4200	+2.405%	1,312,518	+74.015%
2025-02-04	125.2700	126.8000	124.000000	126.3800	-1.204%	1,919,946	+78.201%
2025-02-03	128.5600	129.8100	125.410000	127.9200	-0.218%	2,060,022	+76.055%
2025-01-31	130.0900	131.4500	127.100000	128.2000	-1.920%	1,999,109	+75.671%
2025-01-30	129.8400	130.8000	128.230000	130.7100	+1.192%	1,814,849	+72.297%
2025-01-29	127.2400	129.4200	126.700000	129.1700	+1.669%	1,436,312	+74.352%
2025-01-28	122.7500	127.2600	120.660000	127.0500	+4.131%	2,111,134	+77.261%
2025-01-27	121.9100	123.0000	121.170000	122.0100	-0.278%	1,340,013	+84.583%
2025-01-24	126.7000	126.7000	122.160000	122.3500	-0.016%	1,495,856	+84.070%
2025-01-23	121.0000	125.0700	117.683300	122.3700	-0.419%	2,150,538	+84.040%
2025-01-22	125.3600	125.9000	122.590000	122.8850	-1.448%	1,851,062	+83.269%
2025-01-21	127.8800	128.5000	124.345000	124.6900	-0.906%	1,760,037	+80.616%
2025-01-17	125.9700	127.7100	125.560000	125.8300	+0.664%	1,316,555	+78.980%
2025-01-16	124.5100	125.6900	124.320000	125.0000	-0.112%	858,138	+80.168%

document.getElementById("gSMq57").onerror = function(){this.style.display='none';}; .dark-mode .TNB0XV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNB0XV{ color: #333333; background-color: white; border: 2px solid #333333; }STLDSteel Dynamics Incstock NASDAQ

STLD
Steel Dynamics Inc
stock NASDAQ