Steel Dynamics Inc.

123.97
-4.02 (-3.14%)
At close: Mar 28, 2025, 3:59 PM
123.28
-0.56%
After-hours: Mar 28, 2025, 06:09 PM EDT

STLD Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 128.07 128.74 123.28 123.97 -4.02 -3.14% 2,336,543
Mar 27, 2025 127.63 129.74 126.54 127.99 -0.35 -0.27% 1,367,872
Mar 26, 2025 128.04 130.11 127.85 128.34 0.34 0.27% 1,245,900
Mar 25, 2025 127.32 128.75 126.66 128.00 1.34 1.06% 1,435,400
Mar 24, 2025 125.60 127.88 125.20 126.66 3.99 3.25% 2,214,427
Mar 21, 2025 124.20 124.70 121.07 122.67 -3.97 -3.13% 6,338,135
Mar 20, 2025 128.00 128.54 126.60 126.64 -1.88 -1.46% 1,763,166
Mar 19, 2025 127.32 128.69 126.28 128.52 1.43 1.13% 1,979,700
Mar 18, 2025 124.94 127.28 124.18 127.09 2.15 1.72% 1,914,512
Mar 17, 2025 125.85 125.95 122.41 124.94 -2.20 -1.73% 1,983,700
Mar 14, 2025 125.94 127.52 124.75 127.14 3.89 3.16% 1,562,879
Mar 13, 2025 123.42 126.88 122.35 123.25 -0.28 -0.23% 2,038,500
Mar 12, 2025 123.22 126.39 121.81 123.53 2.77 2.29% 2,126,291
Mar 11, 2025 119.60 123.39 119.36 120.76 1.36 1.14% 2,392,770
Mar 10, 2025 122.37 123.21 116.99 119.40 -5.63 -4.50% 2,729,100
Mar 7, 2025 127.06 127.87 123.02 125.03 -0.22 -0.18% 2,180,600
Mar 6, 2025 126.28 127.68 124.13 125.25 -2.47 -1.93% 1,991,621
Mar 5, 2025 126.92 129.29 125.33 127.72 1.35 1.07% 2,523,728
Mar 4, 2025 128.59 129.31 124.00 126.37 -4.13 -3.16% 2,001,580
Mar 3, 2025 136.78 137.83 129.56 130.50 -4.57 -3.38% 1,926,157
Feb 28, 2025 133.75 135.27 130.86 135.07 1.75 1.31% 1,695,800
Feb 27, 2025 134.70 136.38 133.13 133.32 -0.16 -0.12% 1,198,269
Feb 26, 2025 134.21 137.32 132.85 133.48 0.00 0.00% 1,106,678
Feb 25, 2025 132.99 134.39 131.06 133.48 0.33 0.25% 1,293,400
Feb 24, 2025 134.68 134.94 131.25 133.15 2.44 1.87% 1,905,596
Feb 21, 2025 135.86 135.86 130.12 130.71 -4.36 -3.23% 1,398,854
Feb 20, 2025 137.09 139.20 134.98 135.07 -1.69 -1.24% 1,341,793
Feb 19, 2025 137.43 138.55 136.22 136.76 -2.30 -1.65% 1,486,642
Feb 18, 2025 136.58 139.65 135.13 139.06 3.23 2.38% 1,798,565
Feb 14, 2025 133.31 136.23 132.82 135.83 2.95 2.22% 1,608,497
Feb 13, 2025 132.90 133.70 129.38 132.88 0.58 0.44% 1,898,714
Feb 12, 2025 133.78 134.70 132.18 132.30 -2.56 -1.90% 2,213,906
Feb 11, 2025 134.44 137.30 133.20 134.86 1.99 1.50% 2,616,465
Feb 10, 2025 133.72 135.00 131.84 132.87 6.16 4.86% 2,796,704
Feb 7, 2025 129.74 131.03 126.14 126.71 -2.25 -1.74% 1,441,242
Feb 6, 2025 131.12 132.18 127.09 128.96 -0.46 -0.36% 1,621,450
Feb 5, 2025 126.49 129.56 125.99 129.42 3.04 2.41% 1,618,227
Feb 4, 2025 125.27 126.80 124.00 126.38 -1.54 -1.20% 1,929,844
Feb 3, 2025 128.56 129.81 125.41 127.92 -0.28 -0.22% 2,160,935
Jan 31, 2025 130.09 131.45 127.10 128.20 -2.51 -1.92% 2,064,639
Jan 30, 2025 129.84 130.80 128.23 130.71 1.54 1.19% 2,029,069
Jan 29, 2025 127.24 129.42 126.70 129.17 2.12 1.67% 1,455,266
Jan 28, 2025 122.75 127.26 120.66 127.05 5.04 4.13% 2,133,913
Jan 27, 2025 121.91 123.00 121.17 122.01 -0.34 -0.28% 1,443,304
Jan 24, 2025 126.70 126.70 122.16 122.35 -0.02 -0.02% 1,632,839
Jan 23, 2025 121.00 125.07 117.68 122.37 -0.52 -0.42% 2,357,900
Jan 22, 2025 125.36 125.90 122.59 122.89 -1.80 -1.44% 1,874,609
Jan 21, 2025 127.88 128.50 124.35 124.69 -1.14 -0.91% 1,926,293
Jan 17, 2025 125.97 127.71 125.56 125.83 0.83 0.66% 1,359,800
Jan 16, 2025 124.51 125.69 124.32 125.00 -0.14 -0.11% 875,300