Steel Dynamics, Inc. STLD
NASDAQ · United States · Non-Energy Minerals
$221.61+0.24 (+0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $221.61 | -0.13% | $221.87 | $226.00 | $220.46 | 1.22M |
| 2026-09-29 | $221.90 | -3.69% | $231.86 | $232.13 | $221.65 | 1.17M |
| 2026-09-28 | $230.39 | -1.40% | $229.99 | $233.03 | $227.10 | 1.01M |
| 2026-09-25 | $233.66 | -0.65% | $235.44 | $236.48 | $231.68 | 508.80K |
| 2026-09-24 | $235.20 | +0.39% | $233.74 | $237.76 | $233.29 | 563.00K |
| 2026-09-23 | $234.29 | +0.13% | $231.99 | $237.46 | $231.06 | 662.40K |
| 2026-09-22 | $233.99 | +1.74% | $229.99 | $234.42 | $229.53 | 920.80K |
| 2026-09-21 | $229.99 | -2.24% | $234.49 | $235.91 | $229.24 | 863.20K |
| 2026-09-18 | $235.26 | -4.11% | $244.98 | $244.98 | $232.41 | 3.10M |
| 2026-09-17 | $245.35 | +2.99% | $242.44 | $247.10 | $242.30 | 844.80K |
| 2026-09-16 | $238.23 | -0.41% | $241.09 | $243.64 | $235.08 | 913.00K |
| 2026-09-15 | $239.22 | +2.00% | $236.21 | $241.41 | $234.04 | 1.14M |
| 2026-09-14 | $234.53 | -2.19% | $241.04 | $245.86 | $233.80 | 1.04M |
| 2026-09-11 | $239.79 | +1.14% | $239.01 | $241.00 | $234.38 | 697.10K |
| 2026-09-10 | $237.08 | -1.50% | $238.49 | $239.81 | $236.22 | 674.60K |
| 2026-09-09 | $240.69 | +0.16% | $240.09 | $245.98 | $240.09 | 808.40K |
| 2026-09-08 | $240.31 | -0.72% | $241.34 | $246.00 | $238.14 | 1.24M |
| 2026-09-04 | $242.06 | -1.61% | $245.87 | $246.67 | $240.52 | 1.18M |
| 2026-09-03 | $246.03 | -0.65% | $250.25 | $251.88 | $244.66 | 889.20K |
| 2026-09-02 | $247.64 | +5.79% | $236.90 | $248.38 | $235.89 | 1.19M |
| 2026-09-01 | $234.09 | +0.63% | $229.12 | $236.11 | $229.04 | 664.30K |
| 2026-08-31 | $232.62 | -0.87% | $235.37 | $237.87 | $231.93 | 916.30K |
| 2026-08-28 | $234.67 | -0.50% | $237.14 | $239.37 | $232.02 | 670.30K |
| 2026-08-27 | $235.84 | -0.03% | $234.51 | $236.44 | $232.11 | 787.50K |
| 2026-08-26 | $235.90 | +2.09% | $231.43 | $236.94 | $230.73 | 1.21M |
| 2026-08-25 | $231.08 | +0.79% | $230.74 | $232.39 | $227.68 | 1.32M |
| 2026-08-24 | $229.27 | +0.26% | $235.64 | $244.25 | $227.51 | 2.08M |
| 2026-08-21 | $228.68 | +4.42% | $225.25 | $230.78 | $223.51 | 2.00M |
| 2026-08-20 | $219.00 | -5.20% | $226.87 | $227.76 | $218.02 | 2.25M |
| 2026-08-19 | $231.01 | -7.53% | $252.56 | $252.56 | $223.20 | 2.48M |
| 2026-08-18 | $249.81 | -3.23% | $256.22 | $257.22 | $249.09 | 973.10K |
| 2026-08-17 | $258.16 | +0.93% | $253.41 | $259.04 | $250.02 | 762.50K |
| 2026-08-14 | $255.77 | -1.83% | $262.14 | $263.23 | $255.11 | 891.00K |
| 2026-08-13 | $260.53 | -1.01% | $264.85 | $264.85 | $259.50 | 607.80K |
| 2026-08-12 | $263.18 | -0.19% | $264.88 | $264.88 | $260.24 | 706.00K |
| 2026-08-11 | $263.69 | -1.83% | $267.89 | $271.00 | $263.04 | 925.80K |
| 2026-08-10 | $268.60 | +2.34% | $262.71 | $269.18 | $261.70 | 1.23M |
| 2026-08-07 | $262.45 | +0.37% | $261.37 | $262.76 | $255.80 | 995.00K |
| 2026-08-06 | $261.48 | -1.68% | $266.13 | $266.61 | $260.92 | 902.90K |
| 2026-08-05 | $265.96 | +0.32% | $267.69 | $273.36 | $264.50 | 1.10M |
| 2026-08-04 | $265.10 | +2.60% | $264.00 | $267.21 | $253.60 | 1.66M |
| 2026-08-03 | $258.38 | +2.83% | $255.72 | $258.53 | $245.12 | 1.04M |
| 2026-07-31 | $251.26 | -0.49% | $255.23 | $255.23 | $250.30 | 902.40K |
| 2026-07-30 | $252.50 | +0.06% | $255.08 | $255.31 | $248.03 | 920.00K |
| 2026-07-29 | $252.34 | -2.85% | $265.19 | $265.55 | $250.92 | 1.33M |
| 2026-07-28 | $259.74 | +3.78% | $250.30 | $261.40 | $250.00 | 1.50M |
| 2026-07-27 | $250.27 | +1.28% | $246.49 | $250.84 | $244.88 | 1.41M |
| 2026-07-24 | $247.11 | +2.72% | $240.94 | $247.68 | $239.21 | 862.80K |
| 2026-07-23 | $240.57 | +0.81% | $240.47 | $246.43 | $238.19 | 1.19M |
| 2026-07-22 | $238.64 | +2.19% | $235.83 | $241.55 | $234.94 | 1.29M |
| 2026-07-21 | $233.52 | +1.31% | $239.07 | $239.99 | $231.96 | 1.82M |
| 2026-07-20 | $230.49 | -2.13% | $235.89 | $237.37 | $228.77 | 1.77M |
| 2026-07-17 | $235.51 | +0.23% | $232.70 | $236.33 | $229.63 | 812.10K |
| 2026-07-16 | $234.98 | -0.25% | $234.11 | $237.78 | $233.48 | 1.29M |
| 2026-07-15 | $235.56 | +0.95% | $233.81 | $236.95 | $230.61 | 810.10K |
| 2026-07-14 | $233.35 | -0.34% | $236.72 | $238.65 | $231.09 | 954.30K |
| 2026-07-13 | $234.14 | +2.50% | $229.18 | $237.14 | $229.18 | 1.12M |
| 2026-07-10 | $228.42 | +2.86% | $222.06 | $229.24 | $222.06 | 1.15M |
| 2026-07-09 | $222.06 | -2.93% | $230.03 | $230.50 | $221.52 | 934.00K |
| 2026-07-08 | $228.76 | -0.37% | $227.45 | $231.99 | $226.30 | 985.20K |
| 2026-07-07 | $229.62 | +1.12% | $226.40 | $230.00 | $223.60 | 1.24M |
| 2026-07-06 | $227.07 | +3.03% | $220.39 | $227.45 | $219.19 | 994.30K |
| 2026-07-02 | $220.39 | -0.62% | $220.60 | $224.40 | $216.36 | 1.61M |
| 2026-07-01 | $221.76 | -3.36% | $226.11 | $226.86 | $218.73 | 1.39M |
| 2026-06-30 | $229.46 | -2.03% | $235.54 | $236.12 | $228.97 | 1.40M |
| 2026-06-29 | $234.22 | -4.59% | $244.18 | $246.91 | $231.49 | 1.25M |
| 2026-06-26 | $245.49 | -2.20% | $245.39 | $249.27 | $241.87 | 1.67M |
| 2026-06-25 | $251.00 | +3.96% | $243.53 | $251.20 | $241.13 | 1.12M |
| 2026-06-24 | $241.43 | -0.93% | $243.61 | $245.17 | $239.52 | 976.80K |
| 2026-06-23 | $243.69 | -2.90% | $246.25 | $248.72 | $242.68 | 1.68M |
| 2026-06-22 | $250.98 | +0.43% | $250.36 | $253.50 | $249.28 | 1.51M |
| 2026-06-18 | $249.91 | -7.49% | $261.90 | $261.99 | $248.05 | 4.53M |
| 2026-06-17 | $270.13 | -1.52% | $272.33 | $276.39 | $265.20 | 1.15M |
| 2026-06-16 | $274.29 | +0.77% | $273.85 | $278.97 | $272.20 | 1.24M |
| 2026-06-15 | $272.19 | -3.74% | $288.03 | $288.74 | $270.51 | 1.61M |
| 2026-06-12 | $282.76 | +1.15% | $283.74 | $285.88 | $279.65 | 799.50K |
| 2026-06-11 | $279.55 | +4.18% | $271.99 | $281.59 | $270.53 | 805.10K |
| 2026-06-10 | $268.34 | -0.54% | $270.31 | $274.69 | $267.46 | 1.23M |
| 2026-06-09 | $269.80 | +0.97% | $273.00 | $273.00 | $259.52 | 870.30K |
| 2026-06-08 | $267.20 | -0.48% | $270.01 | $270.49 | $265.43 | 1.12M |
| 2026-06-05 | $268.50 | -3.02% | $273.89 | $276.18 | $265.62 | 1.12M |
| 2026-06-04 | $276.85 | +0.63% | $274.58 | $280.49 | $270.01 | 890.00K |
| 2026-06-03 | $275.13 | +1.37% | $271.73 | $277.79 | $267.34 | 1.05M |
| 2026-06-02 | $271.41 | +3.75% | $263.32 | $273.55 | $260.33 | 1.09M |
| 2026-06-01 | $261.59 | +0.55% | $257.33 | $262.24 | $255.20 | 901.40K |
| 2026-05-29 | $260.15 | -0.23% | $260.49 | $263.09 | $257.96 | 2.12M |
| 2026-05-28 | $260.75 | +0.98% | $257.01 | $261.84 | $250.51 | 1.26M |
| 2026-05-27 | $258.22 | +3.09% | $250.49 | $259.91 | $248.19 | 1.28M |
| 2026-05-26 | $250.49 | +4.36% | $241.68 | $250.68 | $240.73 | 1.07M |
| 2026-05-22 | $240.03 | +3.53% | $233.94 | $242.95 | $233.16 | 1.19M |