NasdaqGS - Delayed Quote USD

Steel Dynamics, Inc. (STLD)

136.84
+1.13
+(0.83%)
At close: June 3 at 4:00:00 PM EDT
136.85
+0.01
+(0.01%)
Pre-Market: 6:12:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 2025135.05137.11130.97136.84136.841,959,600
Jun 2, 2025135.60142.42134.14135.71135.713,317,800
May 30, 2025124.57124.82121.41123.07123.072,196,500
May 29, 2025127.31127.31123.48125.15125.151,161,600
May 28, 2025129.00129.10126.63126.72126.721,215,900
May 27, 2025126.39128.79125.19128.74128.742,231,500
May 23, 2025127.69129.12124.45125.32125.323,180,500
May 22, 2025131.68131.78129.50129.89129.891,424,500
May 21, 2025133.76135.58132.17132.21132.211,536,100
May 20, 2025136.04136.06134.57135.38135.38913,700
May 19, 2025133.15136.48132.01136.06136.061,297,300
May 16, 2025133.80135.16132.33134.78134.781,096,100
May 15, 2025132.51134.18132.26133.80133.80816,700
May 14, 2025134.82135.80133.50133.72133.721,116,700
May 13, 2025137.71137.71135.30135.42135.421,588,300
May 12, 2025136.10138.18134.41136.53136.531,562,900
May 9, 2025130.07131.04128.51130.51130.51753,900
May 8, 2025132.23132.23129.29129.63129.631,303,500
May 7, 2025131.35131.98129.40130.70130.701,549,300
May 6, 2025132.47133.14131.07131.17131.17905,900
May 5, 2025133.82135.30133.09133.12133.12814,700
May 2, 2025132.32135.25131.49134.94134.941,021,000
May 1, 2025129.43132.89129.26130.29130.291,274,200
Apr 30, 2025124.98130.18124.73129.71129.711,502,300
Apr 29, 2025128.20129.63125.48129.28129.281,307,100
Apr 28, 2025127.66129.32126.13127.94127.94884,700
Apr 25, 2025125.87127.77125.76127.34127.34775,000
Apr 24, 2025121.74127.85121.69127.38127.381,352,300
Apr 23, 2025120.86127.25119.50122.49122.492,021,400
Apr 22, 2025115.39117.66114.76117.39117.391,655,200
Apr 21, 2025117.77118.06112.72113.55113.551,230,200
Apr 17, 2025118.32120.13117.73118.29118.291,049,800
Apr 16, 2025117.43119.78115.98117.21117.211,123,500
Apr 15, 2025118.66120.41117.65118.24118.241,073,000
Apr 14, 2025122.22122.88118.55118.75118.751,521,900
Apr 11, 2025117.21121.20116.29120.41120.411,674,100
Apr 10, 2025118.70119.19112.60117.49117.492,123,000
Apr 9, 2025108.74123.38108.74122.65122.653,412,500
Apr 8, 2025114.96117.76108.27110.23110.233,012,600
Apr 7, 2025106.15114.97103.17111.04111.042,910,800
Apr 4, 2025111.16113.35105.64109.21109.212,180,800
Apr 3, 2025121.65122.06115.91116.06116.061,878,200
Apr 2, 2025122.97127.57122.36127.36127.361,263,400
Apr 1, 2025124.10125.20122.50124.00124.001,217,800
Mar 31, 2025 0.5 Dividend
Mar 31, 2025123.51125.60121.24125.08125.081,771,900
Mar 28, 2025128.07128.74123.28123.97123.472,337,300
Mar 27, 2025127.63129.74126.54127.99127.471,367,500
Mar 26, 2025128.04130.11127.85128.34127.821,243,400
Mar 25, 2025127.32128.75126.66128.00127.481,435,400
Mar 24, 2025125.60127.88125.20126.66126.152,214,300
Mar 21, 2025124.20124.70121.07122.67122.186,338,100
Mar 20, 2025128.00128.54126.60126.64126.131,763,100
Mar 19, 2025127.32128.69126.28128.52128.001,979,700
Mar 18, 2025124.94127.28124.18127.09126.581,914,500
Mar 17, 2025125.85125.95122.41124.94124.441,983,700
Mar 14, 2025125.94127.52124.75127.14126.631,562,800
Mar 13, 2025123.42126.88122.35123.25122.752,038,500
Mar 12, 2025123.22126.39121.81123.53123.032,126,100
Mar 11, 2025119.60123.39119.36120.76120.272,392,500
Mar 10, 2025122.37123.21116.99119.40118.922,729,100
Mar 7, 2025127.06127.87123.02125.03124.532,180,600
Mar 6, 2025126.28127.68124.13125.25124.741,991,600
Mar 5, 2025126.92129.29125.33127.72127.202,523,700
Mar 4, 2025128.59129.31124.00126.37125.862,001,500
Mar 3, 2025136.78137.83129.56130.50129.971,926,100
Feb 28, 2025133.75135.27130.86135.07134.531,695,800
Feb 27, 2025134.70136.38133.13133.32132.781,198,200
Feb 26, 2025134.21137.32132.85133.48132.941,106,500
Feb 25, 2025132.99134.39131.06133.48132.941,293,400
Feb 24, 2025134.68134.94131.25133.15132.611,905,500
Feb 21, 2025135.86135.86130.12130.71130.181,398,700
Feb 20, 2025137.09139.20134.98135.07134.531,341,700
Feb 19, 2025137.43138.55136.22136.76136.211,486,600
Feb 18, 2025136.58139.65135.13139.06138.501,798,500
Feb 14, 2025133.31136.23132.82135.83135.281,608,300
Feb 13, 2025132.90133.70129.38132.88132.341,898,700
Feb 12, 2025133.78134.70132.18132.30131.772,213,700
Feb 11, 2025134.44137.30133.20134.86134.322,616,400
Feb 10, 2025133.72135.00131.84132.87132.332,796,700
Feb 7, 2025129.74131.03126.14126.71126.201,441,200
Feb 6, 2025131.12132.18127.09128.96128.441,621,400
Feb 5, 2025126.49129.56125.99129.42128.901,618,200
Feb 4, 2025125.27126.80124.00126.38125.871,929,800
Feb 3, 2025128.56129.81125.41127.92127.402,160,900
Jan 31, 2025130.09131.45127.10128.20127.682,064,600
Jan 30, 2025129.84130.80128.23130.71130.181,842,900
Jan 29, 2025127.24129.42126.70129.17128.651,455,200
Jan 28, 2025122.75127.26120.66127.05126.542,133,900
Jan 27, 2025121.91123.00121.17122.01121.521,443,200
Jan 24, 2025126.70126.70122.16122.35121.861,632,800
Jan 23, 2025121.00125.07117.68122.37121.882,357,900
Jan 22, 2025125.36125.90122.59122.89122.391,874,600
Jan 21, 2025127.88128.50124.35124.69124.191,925,900
Jan 17, 2025125.97127.71125.56125.83125.321,359,800
Jan 16, 2025124.51125.69124.32125.00124.50875,200
Jan 15, 2025126.00126.96123.96125.14124.641,361,100
Jan 14, 2025123.36124.25121.71123.52123.021,382,300
Jan 13, 2025116.23123.81115.37123.27122.772,704,200
Jan 10, 2025115.07117.33114.81116.33115.861,744,300
Jan 8, 2025119.25119.99115.43116.48116.011,528,600
Jan 7, 2025119.10121.34118.73119.81119.331,961,300
Jan 6, 2025114.54119.95114.54118.64118.162,176,700
Jan 3, 2025113.31113.82110.91113.15112.692,229,400
Jan 2, 2025114.97115.86111.74111.93111.481,193,700
Dec 31, 2024 0.46 Dividend
Dec 31, 2024113.62115.07113.40114.07113.61860,500
Dec 30, 2024115.00115.00113.73113.80112.88893,700
Dec 27, 2024116.34118.30115.28115.77114.84782,500
Dec 26, 2024116.04117.48115.50117.09116.15756,900
Dec 24, 2024115.12117.48115.08117.06116.12512,700
Dec 23, 2024115.50116.38114.38115.75114.821,278,200
Dec 20, 2024114.46116.85114.03115.69114.764,410,500
Dec 19, 2024117.21119.14114.79115.29114.361,847,700
Dec 18, 2024118.58120.81116.66116.76115.821,944,800
Dec 17, 2024121.29121.59118.02118.58117.621,562,500
Dec 16, 2024120.76123.90120.25121.71120.732,320,200
Dec 13, 2024126.38126.43121.93122.37121.381,651,100
Dec 12, 2024130.86131.80126.63126.91125.891,776,000
Dec 11, 2024135.70135.70133.45133.55132.471,488,900
Dec 10, 2024137.77137.77134.40135.29134.201,547,400
Dec 9, 2024137.80139.45137.23138.25137.141,300,800
Dec 6, 2024139.00139.07136.72136.90135.801,273,900
Dec 5, 2024141.18141.18137.75138.70137.581,445,200
Dec 4, 2024143.37143.68140.69141.38140.241,099,800
Dec 3, 2024145.76145.85142.47143.20142.051,632,900
Dec 2, 2024145.24146.05144.48144.81143.641,040,300
Nov 29, 2024144.36146.08144.13145.27144.10552,200
Nov 27, 2024144.50145.43142.51143.83142.671,054,200
Nov 26, 2024146.00148.81143.21143.63142.47969,000
Nov 25, 2024144.23146.63143.63144.98143.811,928,300
Nov 22, 2024144.08146.34142.52143.57142.411,714,000
Nov 21, 2024143.72147.18143.18144.96143.791,672,600
Nov 20, 2024141.64144.95141.26144.04142.882,190,300
Nov 19, 2024139.22140.50138.77140.24139.111,574,200
Nov 18, 2024138.39141.48138.07140.69139.561,104,800
Nov 15, 2024139.07140.47138.20139.41138.291,297,800
Nov 14, 2024141.07142.43136.72137.81136.701,634,300
Nov 13, 2024143.86144.87141.67141.90140.761,159,400
Nov 12, 2024146.00146.69143.14144.35143.19863,300
Nov 11, 2024150.05151.00147.55147.80146.61772,800
Nov 8, 2024147.51149.68146.13148.55147.351,073,800
Nov 7, 2024154.87155.11147.41147.95146.761,779,000
Nov 6, 2024148.50155.56146.98154.32153.084,338,000
Nov 5, 2024133.08135.75131.81135.65134.56926,500
Nov 4, 2024133.50135.05132.65133.58132.501,071,100
Nov 1, 2024130.68133.99130.36133.65132.571,033,300
Oct 31, 2024132.53133.79130.42130.50129.451,007,000
Oct 30, 2024134.27135.81132.38132.77131.701,135,700
Oct 29, 2024135.70136.03133.78135.16134.07873,000
Oct 28, 2024131.51135.99130.59135.72134.631,132,500
Oct 25, 2024130.92131.64128.82129.58128.54916,200
Oct 24, 2024128.72130.77127.40130.34129.291,148,800
Oct 23, 2024131.96133.24128.47128.64127.601,049,900
Oct 22, 2024132.74132.74128.13131.80130.741,316,500
Oct 21, 2024136.99137.01132.63133.45132.371,241,800
Oct 18, 2024136.77137.86135.46136.57135.471,521,200
Oct 17, 2024135.99138.72133.84135.05133.962,783,900
Oct 16, 2024128.63130.02128.03129.86128.811,090,100
Oct 15, 2024128.85131.42128.33128.46127.421,294,400
Oct 14, 2024128.33130.27127.69130.18129.13644,900
Oct 11, 2024128.44130.69128.44129.86128.81720,900
Oct 10, 2024128.65129.75128.04128.46127.42949,800
Oct 9, 2024126.24130.46126.24130.18129.131,345,300
Oct 8, 2024127.17127.78125.36127.03126.011,053,100
Oct 7, 2024127.40130.19127.31130.07129.02906,600
Oct 4, 2024130.17130.78127.66128.22127.19800,400
Oct 3, 2024126.53127.94125.30127.54126.51897,800
Oct 2, 2024129.57130.67127.22127.60126.571,160,000
Oct 1, 2024126.04129.50126.04129.23128.191,120,400
Sep 30, 2024 0.46 Dividend
Sep 30, 2024125.83126.72124.55126.08125.06882,200
Sep 27, 2024126.14128.00125.76125.98124.51957,400
Sep 26, 2024126.31127.08124.78125.24123.781,253,100
Sep 25, 2024124.60124.73122.94123.34121.901,023,000
Sep 24, 2024123.25125.81123.13124.67123.211,646,200
Sep 23, 2024120.00121.58119.62120.96119.551,395,800
Sep 20, 2024116.62119.99116.62119.83118.436,833,800
Sep 19, 2024118.78120.16117.23120.09118.691,674,100
Sep 18, 2024114.42117.44113.41115.12113.781,476,500
Sep 17, 2024111.83116.21110.90114.49113.152,082,900
Sep 16, 2024113.11113.39110.81111.01109.711,449,100
Sep 13, 2024111.63114.14111.30112.84111.521,031,500
Sep 12, 2024109.08110.66107.84110.54109.251,330,600
Sep 11, 2024108.54108.83104.60108.10106.841,798,100
Sep 10, 2024110.55110.94108.07108.74107.471,796,400
Sep 9, 2024112.78113.51110.69110.74109.451,877,300
Sep 6, 2024111.09112.94110.09111.00109.701,482,000
Sep 5, 2024113.30114.22110.97111.32110.021,429,300
Sep 4, 2024113.97115.35112.31113.12111.801,142,400
Sep 3, 2024118.05118.15113.24113.96112.631,714,700
Aug 30, 2024119.13120.21117.88119.51118.111,174,200
Aug 29, 2024118.47120.57117.28118.80117.411,017,500
Aug 28, 2024118.89119.55117.61118.03116.651,203,600
Aug 27, 2024122.19122.61120.55121.41119.99743,700
Aug 26, 2024122.19124.13121.94122.73121.301,015,500
Aug 23, 2024119.24120.99118.62120.88119.47703,100
Aug 22, 2024118.48119.68118.23118.94117.55873,700
Aug 21, 2024117.54119.31117.05119.05117.661,184,600
Aug 20, 2024116.20117.00115.33115.95114.60752,700
Aug 19, 2024117.08118.33115.48116.06114.70939,800
Aug 16, 2024115.52118.52115.42116.70115.341,115,500
Aug 15, 2024117.17120.00116.83118.05116.671,603,500
Aug 14, 2024116.31117.09113.35115.05113.711,401,700
Aug 13, 2024116.36117.43115.02117.27115.901,220,300
Aug 12, 2024118.83119.67115.75115.97114.621,323,700
Aug 9, 2024120.21120.37118.88119.43118.03803,600
Aug 8, 2024119.92121.38119.66120.21118.81704,900
Aug 7, 2024124.19126.19119.06119.12117.731,168,800
Aug 6, 2024121.62124.19121.37122.38120.95943,300
Aug 5, 2024117.76123.55115.00121.41119.991,469,800
Aug 2, 2024123.03123.79119.88121.28119.861,342,100
Aug 1, 2024132.56133.96124.64126.35124.871,473,900
Jul 31, 2024129.96135.32129.68133.22131.661,394,800
Jul 30, 2024130.79131.48128.82128.85127.34866,500
Jul 29, 2024130.88131.36129.06130.52129.001,077,000
Jul 26, 2024128.18131.82127.80130.54129.021,064,700
Jul 25, 2024125.01128.67123.76127.60126.111,594,200
Jul 24, 2024126.94127.44123.16123.29121.851,068,000
Jul 23, 2024126.61127.49125.35126.62125.141,361,700
Jul 22, 2024128.34128.46125.50127.77126.281,141,600
Jul 19, 2024129.17129.76126.91128.44126.941,226,000
Jul 18, 2024127.46133.42127.15129.13127.622,301,900
Jul 17, 2024132.80133.24129.92130.07128.551,496,300
Jul 16, 2024130.20133.01128.64132.71131.161,055,900
Jul 15, 2024131.58137.27131.16131.91130.372,048,900
Jul 12, 2024130.28130.75129.10129.22127.711,085,000
Jul 11, 2024127.55130.30127.04129.77128.251,359,500
Jul 10, 2024124.86127.87124.48127.28125.791,678,700
Jul 9, 2024122.98125.25122.93124.25122.80938,000
Jul 8, 2024124.27125.63123.60124.27122.82996,800
Jul 5, 2024126.71126.97123.78124.42122.971,426,900
Jul 3, 2024128.72129.84127.07127.13125.64737,300
Jul 2, 2024128.99130.26127.23128.30126.801,212,600
Jul 1, 2024130.02130.60127.40129.15127.641,278,400
Jun 28, 2024 0.46 Dividend
Jun 28, 2024126.61130.60126.58129.50127.992,428,800
Jun 27, 2024124.78126.34124.35125.05123.131,042,200
Jun 26, 2024122.89125.07122.48124.78122.871,501,300
Jun 25, 2024127.25127.25123.29123.59121.701,503,000
Jun 24, 2024127.40128.93125.72126.34124.401,746,600
Jun 21, 2024125.76128.82124.30128.18126.224,316,900
Jun 20, 2024125.02127.05124.48125.68123.761,244,700
Jun 18, 2024126.48128.37123.40125.00123.091,637,300
Jun 17, 2024120.40126.79120.34126.55124.612,237,200
Jun 14, 2024118.98121.61118.36120.69118.841,211,200
Jun 13, 2024120.79121.87119.06121.42119.56985,200
Jun 12, 2024123.15123.52120.36120.78118.931,110,100
Jun 11, 2024122.61122.61120.05121.53119.671,436,200
Jun 10, 2024125.01125.20122.36123.67121.781,518,100
Jun 7, 2024126.80127.72124.66125.52123.601,308,500
Jun 6, 2024126.72128.46126.38128.35126.381,066,400
Jun 5, 2024126.64128.55126.42127.16125.211,254,000
Jun 4, 2024130.83130.95127.11127.24125.291,032,600

Related Tickers

NUE Nucor Corporation
122.32
+1.59%
 
X United States Steel Corporation
53.76
+0.43%
 
CLF Cleveland-Cliffs Inc.
7.56
+5.29%
 
CMC Commercial Metals Company
48.88
-0.67%
 
RS Reliance, Inc.
308.22
+2.09%
 
MT ArcelorMittal S.A.
30.12
-1.63%
 
ZEUS Olympic Steel, Inc.
31.55
+1.38%
 
PKX POSCO Holdings Inc.
44.86
+1.24%
 
NISTF Nippon Steel Corporation
20.25
-1.22%
 
NPSCY Nippon Steel Corporation
6.66
-1.84%