Steel Dynamics, Inc.STLDNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $194.06 | $195.66 | $190.01 | $192.74 | 1.14M |
| 2/17/2026 | $190.80 | $192.55 | $186.71 | $191.92 | 1.12M |
| 2/13/2026 | $189.00 | $194.28 | $185.00 | $191.68 | 2.64M |
| 2/12/2026 | $205.64 | $207.98 | $195.10 | $199.51 | 1.48M |
| 2/11/2026 | $205.02 | $208.47 | $203.81 | $205.78 | 1.23M |
| 2/10/2026 | $202.58 | $203.48 | $198.46 | $201.12 | 918,500 |
| 2/9/2026 | $200.89 | $203.98 | $197.03 | $202.75 | 1.19M |
| 2/6/2026 | $195.75 | $202.86 | $195.06 | $202.39 | 1.29M |
| 2/5/2026 | $195.44 | $199.60 | $190.80 | $193.02 | 1.90M |
| 2/4/2026 | $193.23 | $199.10 | $191.97 | $198.88 | 1.78M |
| 2/3/2026 | $187.87 | $195.18 | $187.25 | $192.95 | 1.69M |
| 2/2/2026 | $178.63 | $186.62 | $178.17 | $186.55 | 1.68M |
| 1/30/2026 | $180.02 | $183.95 | $178.64 | $179.57 | 1.39M |
| 1/29/2026 | $177.03 | $182.26 | $175.81 | $181.97 | 1.58M |
| 1/28/2026 | $176.23 | $176.55 | $173.15 | $174.38 | 1.29M |
| 1/27/2026 | $173.42 | $177.53 | $170.20 | $175.65 | 1.68M |
| 1/26/2026 | $184.40 | $185.56 | $173.08 | $173.32 | 2.19M |
| 1/23/2026 | $178.69 | $181.91 | $177.77 | $181.32 | 1.41M |
| 1/22/2026 | $181.82 | $182.81 | $177.81 | $178.81 | 1.31M |
| 1/21/2026 | $173.70 | $180.57 | $173.65 | $179.83 | 1.13M |
| 1/20/2026 | $173.00 | $173.44 | $170.85 | $171.81 | 979,373 |
| 1/16/2026 | $174.65 | $175.30 | $171.77 | $173.58 | 1.02M |
| 1/15/2026 | $171.78 | $175.63 | $170.40 | $175.11 | 1.92M |
| 1/14/2026 | $169.26 | $173.05 | $169.13 | $170.80 | 1.51M |
| 1/13/2026 | $170.13 | $172.13 | $169.17 | $169.84 | 1.02M |
| 1/12/2026 | $169.19 | $170.79 | $166.53 | $169.35 | 1.09M |
| 1/9/2026 | $170.34 | $172.43 | $168.00 | $169.27 | 1.15M |
| 1/8/2026 | $167.22 | $173.10 | $166.16 | $172.16 | 1.04M |
| 1/7/2026 | $172.30 | $172.50 | $167.16 | $167.83 | 1.43M |
| 1/6/2026 | $172.42 | $174.05 | $168.67 | $172.74 | 1.67M |
| 1/5/2026 | $176.33 | $177.50 | $170.13 | $171.83 | 1.78M |
| 1/2/2026 | $171.63 | $176.59 | $171.15 | $176.06 | 929,751 |
| 12/31/2025 | $170.41 | $171.77 | $168.48 | $169.45 | 693,900 |
| 12/30/2025 | $173.58 | $173.65 | $170.86 | $171.03 | 746,104 |
| 12/29/2025 | $173.93 | $174.24 | $172.25 | $172.88 | 727,100 |
| 12/26/2025 | $175.81 | $176.00 | $174.55 | $175.46 | 472,347 |
| 12/24/2025 | $177.33 | $178.06 | $173.99 | $175.38 | 778,800 |
| 12/23/2025 | $175.87 | $178.36 | $175.21 | $177.20 | 941,441 |
| 12/22/2025 | $174.52 | $175.95 | $172.74 | $175.76 | 977,200 |
| 12/19/2025 | $174.58 | $176.98 | $173.20 | $174.28 | 3.31M |
| 12/18/2025 | $172.88 | $176.62 | $172.57 | $174.58 | 1.95M |
| 12/17/2025 | $166.50 | $172.95 | $165.80 | $172.74 | 2.10M |
| 12/16/2025 | $168.19 | $169.59 | $167.36 | $169.13 | 1.13M |
| 12/15/2025 | $171.48 | $171.75 | $166.08 | $168.95 | 1.84M |
| 12/12/2025 | $173.43 | $174.31 | $170.44 | $171.97 | 1.29M |
| 12/11/2025 | $171.23 | $173.86 | $170.83 | $173.01 | 1.06M |
| 12/10/2025 | $165.44 | $172.64 | $165.41 | $171.23 | 1.37M |
| 12/9/2025 | $165.14 | $167.05 | $164.39 | $165.43 | 754,228 |
| 12/8/2025 | $165.35 | $167.89 | $164.57 | $166.14 | 848,000 |
| 12/5/2025 | $168.20 | $168.20 | $163.87 | $165.22 | 1.44M |
| 12/4/2025 | $170.51 | $170.67 | $166.45 | $168.11 | 1.73M |
| 12/3/2025 | $167.46 | $172.94 | $167.19 | $171.50 | 1.45M |
| 12/2/2025 | $168.32 | $169.32 | $166.52 | $167.63 | 1.09M |
| 12/1/2025 | $166.10 | $169.49 | $166.10 | $167.62 | 942,558 |
| 11/28/2025 | $167.44 | $168.36 | $166.05 | $167.83 | 641,500 |
| 11/26/2025 | $164.20 | $167.07 | $163.75 | $166.62 | 841,633 |
| 11/25/2025 | $162.64 | $166.42 | $161.63 | $164.25 | 1.17M |
| 11/24/2025 | $159.18 | $161.79 | $156.91 | $161.19 | 1.73M |
| 11/21/2025 | $153.23 | $159.43 | $152.54 | $158.16 | 981,327 |