Steel Dynamics, Inc.STLDNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $167.81 | $168.50 | $163.19 | $163.95 | 2.08M |
| 3/19/2026 | $164.63 | $170.67 | $162.16 | $167.56 | 1.60M |
| 3/18/2026 | $171.38 | $174.24 | $168.43 | $168.75 | 1.25M |
| 3/17/2026 | $174.38 | $175.55 | $171.41 | $172.63 | 1.34M |
| 3/16/2026 | $172.85 | $174.64 | $171.17 | $174.28 | 1.03M |
| 3/13/2026 | $176.09 | $176.80 | $169.87 | $170.60 | 1.32M |
| 3/12/2026 | $181.22 | $181.50 | $174.56 | $175.10 | 1.24M |
| 3/11/2026 | $182.84 | $185.29 | $180.73 | $184.26 | 612,830 |
| 3/10/2026 | $181.72 | $184.07 | $179.93 | $182.19 | 794,370 |
| 3/9/2026 | $179.25 | $183.88 | $175.01 | $182.36 | 1.29M |
| 3/6/2026 | $185.83 | $186.34 | $180.30 | $181.61 | 1.24M |
| 3/5/2026 | $192.10 | $193.79 | $187.23 | $189.98 | 1.23M |
| 3/4/2026 | $198.69 | $199.80 | $193.86 | $193.91 | 1.00M |
| 3/3/2026 | $196.02 | $197.52 | $187.99 | $197.45 | 1.06M |
| 3/2/2026 | $193.14 | $201.76 | $190.38 | $201.51 | 1.41M |
| 2/27/2026 | $191.14 | $193.22 | $188.05 | $193.13 | 1.32M |
| 2/26/2026 | $191.15 | $193.08 | $188.50 | $192.52 | 804,100 |
| 2/25/2026 | $193.47 | $193.93 | $190.34 | $191.53 | 1.22M |
| 2/24/2026 | $195.94 | $196.15 | $190.70 | $190.87 | 1.14M |
| 2/23/2026 | $193.39 | $196.35 | $190.33 | $196.01 | 1.22M |
| 2/20/2026 | $190.70 | $193.43 | $187.06 | $193.39 | 1.32M |
| 2/19/2026 | $190.52 | $193.56 | $189.71 | $190.58 | 990,437 |
| 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 |