Steel Dynamics, Inc.$265.98EME · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $824.94 | $831.50 | $808.87 | $819.88 | +0.30% | 450.95K |
| Aug 3, 2026 | $787.99 | $821.86 | $775.05 | $817.42 | +2.51% | 565.82K |
| Jul 31, 2026 | $838.90 | $839.99 | $797.42 | $797.43 | -0.62% | 609.76K |
| Jul 30, 2026 | $771.66 | $808.72 | $771.66 | $802.37 | +19.32% | 879.82K |
| Jul 29, 2026 | $707.02 | $711.08 | $668.82 | $672.48 | -4.72% | 765.52K |
| Jul 28, 2026 | $733.05 | $733.33 | $698.36 | $705.82 | -4.97% | 524.86K |
| Jul 27, 2026 | $746.82 | $761.95 | $725.88 | $742.75 | -0.28% | 437.01K |
| Jul 24, 2026 | $764.17 | $772.04 | $742.98 | $744.85 | -3.15% | 296.25K |
| Jul 23, 2026 | $755.00 | $772.94 | $755.00 | $769.07 | +1.84% | 353.76K |
| Jul 22, 2026 | $745.94 | $763.25 | $740.28 | $755.15 | -0.67% | 318.87K |
| Jul 21, 2026 | $761.15 | $765.00 | $749.26 | $760.27 | +2.18% | 298.62K |
| Jul 20, 2026 | $759.04 | $761.10 | $740.24 | $744.03 | -0.02% | 435.43K |
| Jul 17, 2026 | $728.58 | $744.96 | $717.28 | $744.16 | -0.78% | 1.53M |
| Jul 16, 2026 | $749.22 | $759.95 | $745.43 | $750.04 | -2.56% | 479.28K |
| Jul 15, 2026 | $781.07 | $782.25 | $749.28 | $769.72 | -0.65% | 484.80K |
| Jul 14, 2026 | $780.60 | $784.30 | $766.00 | $774.74 | +1.29% | 355.59K |
| Jul 13, 2026 | $770.90 | $779.92 | $758.97 | $764.90 | -2.16% | 261.74K |
| Jul 10, 2026 | $777.61 | $790.94 | $765.09 | $781.78 | -0.21% | 293.71K |
| Jul 9, 2026 | $792.09 | $797.37 | $777.80 | $783.41 | +1.88% | 393.11K |
| Jul 8, 2026 | $758.10 | $781.27 | $750.00 | $768.98 | +0.08% | 285.52K |
| Jul 7, 2026 | $783.84 | $786.27 | $749.00 | $768.38 | -2.40% | 427.33K |
| Jul 6, 2026 | $785.00 | $804.00 | $784.81 | $787.29 | +1.63% | 490.88K |
| Jul 2, 2026 | $804.64 | $811.61 | $763.43 | $774.66 | -3.69% | 569.73K |
| Jul 1, 2026 | $826.83 | $826.83 | $796.62 | $804.33 | -3.08% | 342.41K |
| Jun 30, 2026 | $815.84 | $832.66 | $805.00 | $829.88 | +1.90% | 381.14K |
| Jun 29, 2026 | $799.89 | $826.09 | $799.61 | $814.41 | +2.04% | 537.85K |
| Jun 26, 2026 | $840.63 | $841.73 | $796.65 | $798.10 | -7.48% | 1.36M |
| Jun 25, 2026 | $863.22 | $876.52 | $855.01 | $862.66 | +1.83% | 284.14K |
| Jun 24, 2026 | $844.22 | $863.64 | $835.00 | $847.17 | +1.02% | 335.27K |
| Jun 23, 2026 | $852.79 | $860.91 | $835.58 | $838.61 | -3.48% | 483.08K |
| Jun 22, 2026 | $844.95 | $870.72 | $831.59 | $868.88 | +3.86% | 422.73K |
| Jun 18, 2026 | $846.63 | $849.67 | $833.12 | $836.59 | +1.10% | 1.13M |
| Jun 17, 2026 | $843.20 | $851.01 | $824.05 | $827.50 | -0.87% | 390.67K |
| Jun 16, 2026 | $850.67 | $860.00 | $833.47 | $834.77 | -0.89% | 330.36K |
| Jun 15, 2026 | $842.32 | $853.02 | $838.22 | $842.30 | +2.34% | 403.69K |
| Jun 12, 2026 | $817.13 | $831.80 | $811.44 | $823.05 | +1.42% | 247.06K |
| Jun 11, 2026 | $792.25 | $815.02 | $785.14 | $811.53 | +4.48% | 281.21K |
| Jun 10, 2026 | $818.63 | $822.94 | $775.88 | $776.72 | -6.17% | 418.03K |
| Jun 9, 2026 | $831.76 | $845.99 | $799.42 | $827.78 | +0.48% | 300.18K |
| Jun 8, 2026 | $823.39 | $825.10 | $802.67 | $823.79 | +0.78% | 358.96K |
| Jun 5, 2026 | $833.19 | $845.54 | $813.68 | $817.44 | -3.31% | 357.98K |
| Jun 4, 2026 | $828.65 | $847.80 | $823.27 | $845.43 | +0.70% | 239.17K |
| Jun 3, 2026 | $831.09 | $858.40 | $828.01 | $839.54 | +1.48% | 360.06K |
| Jun 2, 2026 | $833.30 | $854.78 | $824.90 | $827.28 | -0.44% | 511.61K |
| Jun 1, 2026 | $815.53 | $841.65 | $812.00 | $830.95 | +0.50% | 456.07K |
| May 29, 2026 | $850.11 | $854.20 | $820.11 | $826.82 | -2.55% | 685.84K |
| May 28, 2026 | $856.07 | $863.66 | $839.00 | $848.45 | -0.80% | 335.32K |
| May 27, 2026 | $865.15 | $879.37 | $853.49 | $855.26 | -0.71% | 273.48K |
| May 26, 2026 | $863.64 | $872.52 | $854.95 | $861.41 | +1.47% | 260.96K |
| May 22, 2026 | $851.63 | $856.00 | $834.34 | $848.91 | -0.03% | 252.03K |
| May 21, 2026 | $847.42 | $857.23 | $837.00 | $849.20 | -0.46% | 258.72K |
| May 20, 2026 | $868.34 | $870.79 | $851.04 | $853.15 | -0.14% | 264.33K |
| May 19, 2026 | $859.65 | $870.69 | $838.95 | $854.36 | -2.60% | 319.26K |
| May 18, 2026 | $909.18 | $911.18 | $869.80 | $877.19 | -3.93% | 487.59K |
| May 15, 2026 | $910.09 | $915.07 | $894.09 | $913.11 | -1.82% | 316.05K |
| May 14, 2026 | $926.39 | $934.11 | $916.86 | $930.03 | +0.76% | 396.58K |
| May 13, 2026 | $939.42 | $939.99 | $908.76 | $923.01 | -0.20% | 328.04K |
| May 12, 2026 | $927.11 | $938.67 | $905.00 | $924.90 | -0.71% | 433.65K |
| May 11, 2026 | $914.48 | $936.31 | $908.18 | $931.50 | +1.07% | 321.39K |
| May 8, 2026 | $939.02 | $946.11 | $919.62 | $921.64 | — | 258.96K |
