STLD
NASDAQAfter HoursSteel Dynamics, Inc.
$169.13
+$0.19 (+0.11%)
As of 10:31 AM
Open
$168.19
High
$169.59
Low
$167.37
Prev Close
$168.94
52W High
$174.31
52W Low
$103.17
Volume
1.12M
Mkt Cap
$24.70B
Steel Dynamics, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $168.19 | $169.59 | $167.37 | $169.13 | 1.06M |
| 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 |
| 11/20/2025 | $156.36 | $159.73 | $152.77 | $153.11 | 888,011 |
| 11/19/2025 | $155.00 | $156.36 | $153.36 | $155.46 | 873,000 |
| 11/18/2025 | $153.48 | $156.76 | $153.04 | $154.61 | 1.18M |
| 11/17/2025 | $154.99 | $158.88 | $154.14 | $155.07 | 1.08M |
| 11/14/2025 | $151.60 | $157.00 | $151.21 | $155.41 | 1.06M |
| 11/13/2025 | $158.00 | $158.85 | $151.81 | $154.59 | 1.34M |
| 11/12/2025 | $153.70 | $159.83 | $153.28 | $157.85 | 1.64M |
| 11/11/2025 | $152.51 | $154.26 | $151.98 | $152.38 | 905,776 |
| 11/10/2025 | $153.00 | $153.90 | $150.22 | $152.43 | 1.27M |
| 11/7/2025 | $152.40 | $153.55 | $150.29 | $151.94 | 1.09M |
| 11/6/2025 | $154.88 | $156.64 | $151.88 | $152.92 | 1.30M |
| 11/5/2025 | $151.64 | $154.86 | $150.03 | $154.13 | 1.15M |
| 11/4/2025 | $152.00 | $154.75 | $151.17 | $151.62 | 1.31M |
| 11/3/2025 | $156.08 | $156.61 | $153.14 | $155.97 | 1.34M |
| 10/31/2025 | $156.57 | $159.85 | $155.89 | $156.80 | 1.36M |
| 10/30/2025 | $162.67 | $163.25 | $158.01 | $158.18 | 1.27M |
| 10/29/2025 | $161.55 | $164.73 | $159.40 | $163.47 | 1.08M |
| 10/28/2025 | $158.02 | $163.10 | $157.29 | $161.07 | 1.53M |
| 10/27/2025 | $153.71 | $158.50 | $151.64 | $158.02 | 1.78M |
| 10/24/2025 | $152.26 | $153.99 | $151.85 | $152.95 | 1.52M |
| 10/23/2025 | $148.59 | $152.08 | $148.13 | $150.72 | 1.04M |
| 10/22/2025 | $152.89 | $154.82 | $148.42 | $148.56 | 1.47M |
| 10/21/2025 | $146.11 | $156.24 | $146.11 | $153.82 | 2.89M |
| 10/20/2025 | $147.01 | $147.32 | $144.78 | $146.28 | 1.63M |
| 10/17/2025 | $141.67 | $144.39 | $141.45 | $142.75 | 1.06M |
| 10/16/2025 | $146.80 | $148.00 | $140.87 | $142.65 | 1.13M |
| 10/15/2025 | $147.97 | $148.97 | $145.04 | $146.05 | 781,100 |
| 10/14/2025 | $143.42 | $148.54 | $142.48 | $146.98 | 935,900 |
| 10/13/2025 | $144.41 | $147.12 | $143.31 | $145.54 | 881,200 |
| 10/10/2025 | $147.57 | $148.37 | $141.15 | $141.23 | 1.24M |
| 10/9/2025 | $147.28 | $149.47 | $146.56 | $147.78 | 1.20M |
| 10/8/2025 | $143.54 | $146.75 | $142.28 | $146.55 | 683,742 |
| 10/7/2025 | $142.63 | $144.04 | $141.41 | $142.73 | 909,062 |
| 10/6/2025 | $145.20 | $145.93 | $141.49 | $141.63 | 1.44M |
| 10/3/2025 | $144.97 | $147.00 | $144.32 | $145.09 | 1.29M |
| 10/2/2025 | $140.95 | $145.04 | $140.77 | $144.39 | 1.30M |
| 10/1/2025 | $138.99 | $141.74 | $138.10 | $141.00 | 1.13M |
| 9/30/2025 | $138.09 | $139.71 | $137.60 | $139.43 | 1.20M |
| 9/29/2025 | $140.21 | $140.47 | $137.82 | $138.88 | 1.06M |
| 9/26/2025 | $137.07 | $140.13 | $136.62 | $139.63 | 1.46M |
| 9/25/2025 | $135.76 | $138.25 | $134.87 | $136.09 | 929,293 |
| 9/24/2025 | $136.51 | $137.75 | $136.10 | $136.37 | 905,446 |
| 9/23/2025 | $139.14 | $139.85 | $135.57 | $136.69 | 1.49M |
| 9/22/2025 | $140.80 | $140.80 | $136.87 | $139.07 | 1.86M |
| 9/19/2025 | $140.68 | $141.09 | $138.39 | $139.27 | 2.81M |
| 9/18/2025 | $136.16 | $141.25 | $135.25 | $139.84 | 1.52M |