Steel Dynamics Inc. (STLD)
NASDAQ: STLD
· Real-Time Price · USD
130.86
1.27 (0.98%)
At close: Sep 04, 2025, 3:59 PM
130.63
-0.18%
Pre-market: Sep 05, 2025, 07:50 AM EDT
STLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 129.43 | 130.94 | 127.44 | 130.86 | 130.86 | 0.98% | 947,006 |
| Sep 3, 2025 | 129.00 | 129.85 | 126.88 | 129.59 | 129.59 | 0.44% | 1,149,362 |
| Sep 2, 2025 | 129.14 | 130.03 | 127.43 | 129.02 | 129.02 | -1.45% | 1,302,200 |
| Aug 29, 2025 | 131.44 | 132.71 | 130.54 | 130.92 | 130.92 | -0.49% | 815,100 |
| Aug 28, 2025 | 133.16 | 133.16 | 130.29 | 131.57 | 131.57 | -0.85% | 727,504 |
| Aug 27, 2025 | 131.17 | 133.07 | 130.95 | 132.70 | 132.70 | 0.74% | 568,002 |
| Aug 26, 2025 | 132.51 | 133.51 | 131.15 | 131.73 | 131.73 | -1.16% | 1,405,760 |
| Aug 25, 2025 | 132.58 | 134.30 | 132.05 | 133.28 | 133.28 | 0.45% | 941,343 |
| Aug 22, 2025 | 127.20 | 132.84 | 126.23 | 132.68 | 132.68 | 5.50% | 2,463,815 |
| Aug 21, 2025 | 125.03 | 126.49 | 124.77 | 125.76 | 125.76 | 0.25% | 1,550,934 |
| Aug 20, 2025 | 127.96 | 128.71 | 125.26 | 125.45 | 125.45 | -2.16% | 1,218,700 |
| Aug 19, 2025 | 126.73 | 128.43 | 125.97 | 128.22 | 128.22 | 1.83% | 1,572,969 |
| Aug 18, 2025 | 126.32 | 126.94 | 125.15 | 125.91 | 125.91 | -0.40% | 910,201 |
| Aug 15, 2025 | 130.45 | 131.01 | 126.32 | 126.42 | 126.42 | -0.83% | 1,017,025 |
| Aug 14, 2025 | 128.38 | 129.62 | 125.74 | 127.48 | 127.48 | -1.36% | 1,048,941 |
| Aug 13, 2025 | 126.01 | 129.85 | 125.77 | 129.24 | 129.24 | 2.90% | 1,725,155 |
| Aug 12, 2025 | 123.38 | 126.65 | 121.68 | 125.60 | 125.60 | 2.61% | 2,069,548 |
| Aug 11, 2025 | 122.85 | 123.23 | 119.89 | 122.41 | 122.41 | -0.50% | 1,380,692 |
| Aug 8, 2025 | 122.93 | 123.87 | 122.16 | 123.02 | 123.02 | 0.78% | 891,413 |
| Aug 7, 2025 | 124.37 | 125.07 | 121.37 | 122.07 | 122.07 | -0.13% | 909,200 |