Steel Dynamics Inc. (STLD)
NASDAQ: STLD
· Real-Time Price · USD
127.48
-1.76 (-1.36%)
At close: Aug 14, 2025, 3:59 PM
129.83
1.84%
Pre-market: Aug 15, 2025, 09:07 AM EDT
STLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 128.38 | 129.62 | 125.74 | 127.48 | 127.48 | -1.36% | 1,034,828 |
| 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 |
| Aug 6, 2025 | 122.89 | 123.92 | 121.93 | 122.23 | 122.23 | -1.05% | 969,650 |
| Aug 5, 2025 | 121.54 | 124.16 | 121.40 | 123.53 | 123.53 | 1.79% | 1,115,000 |
| Aug 4, 2025 | 122.30 | 122.94 | 120.87 | 121.36 | 121.36 | -0.83% | 1,007,115 |
| Aug 1, 2025 | 125.11 | 125.19 | 121.66 | 122.37 | 122.37 | -4.07% | 1,623,447 |
| Jul 31, 2025 | 126.66 | 129.06 | 125.30 | 127.56 | 127.56 | 0.09% | 1,367,248 |
| Jul 30, 2025 | 127.38 | 129.15 | 126.21 | 127.45 | 127.45 | -0.05% | 1,251,700 |
| Jul 29, 2025 | 129.58 | 129.80 | 126.45 | 127.52 | 127.52 | -2.08% | 1,486,706 |
| Jul 28, 2025 | 130.31 | 131.41 | 129.56 | 130.23 | 130.23 | -0.46% | 1,066,047 |
| Jul 25, 2025 | 127.41 | 131.01 | 126.16 | 130.83 | 130.83 | 3.15% | 1,033,641 |
| Jul 24, 2025 | 129.61 | 130.02 | 126.47 | 126.83 | 126.83 | -2.98% | 1,298,790 |
| Jul 23, 2025 | 133.40 | 133.47 | 130.64 | 130.72 | 130.72 | -1.15% | 1,216,600 |
| Jul 22, 2025 | 128.08 | 134.66 | 127.60 | 132.24 | 132.24 | -1.70% | 2,726,693 |
| Jul 21, 2025 | 133.56 | 135.80 | 133.00 | 134.53 | 134.53 | 2.20% | 1,639,600 |
| Jul 18, 2025 | 131.58 | 132.09 | 130.54 | 131.63 | 131.63 | 0.37% | 929,000 |