Steel Dynamics Inc. (STLD)
NASDAQ: STLD
· Real-Time Price · USD
139.63
3.54 (2.60%)
At close: Sep 26, 2025, 3:59 PM
138.00
-1.17%
After-hours: Sep 26, 2025, 07:36 PM EDT
STLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 137.07 | 140.13 | 136.62 | 139.63 | 139.63 | 2.60% | 1,425,099 |
| Sep 25, 2025 | 135.76 | 138.25 | 134.87 | 136.09 | 136.09 | -0.21% | 929,293 |
| Sep 24, 2025 | 136.51 | 137.75 | 136.10 | 136.37 | 136.37 | -0.23% | 905,446 |
| Sep 23, 2025 | 139.14 | 139.85 | 135.57 | 136.69 | 136.69 | -1.71% | 1,491,825 |
| Sep 22, 2025 | 140.80 | 140.80 | 136.87 | 139.07 | 139.07 | -0.14% | 1,859,648 |
| Sep 19, 2025 | 140.68 | 141.09 | 138.39 | 139.27 | 139.27 | -0.41% | 2,810,467 |
| Sep 18, 2025 | 136.16 | 141.25 | 135.25 | 139.84 | 139.84 | 2.18% | 1,515,395 |
| Sep 17, 2025 | 139.50 | 140.99 | 135.91 | 136.85 | 136.85 | -2.02% | 1,546,941 |
| Sep 16, 2025 | 138.35 | 141.90 | 135.43 | 139.67 | 139.67 | 6.15% | 2,346,379 |
| Sep 15, 2025 | 130.75 | 132.21 | 129.41 | 131.58 | 131.58 | 0.71% | 1,083,531 |
| Sep 12, 2025 | 133.63 | 133.98 | 130.58 | 130.65 | 130.65 | -2.49% | 718,900 |
| Sep 11, 2025 | 132.72 | 136.44 | 132.02 | 133.99 | 133.99 | 0.96% | 1,324,735 |
| Sep 10, 2025 | 130.19 | 133.43 | 129.93 | 132.72 | 132.72 | 1.87% | 890,572 |
| Sep 9, 2025 | 134.73 | 135.48 | 129.97 | 130.29 | 130.29 | -3.16% | 1,327,972 |
| Sep 8, 2025 | 134.48 | 135.56 | 132.69 | 134.54 | 134.54 | -0.07% | 1,385,237 |
| Sep 5, 2025 | 131.70 | 136.10 | 131.43 | 134.63 | 134.63 | 2.88% | 1,290,330 |
| Sep 4, 2025 | 129.43 | 130.94 | 127.44 | 130.86 | 130.86 | 0.98% | 947,010 |
| 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 |