Steel Dynamics, Inc.
STLD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $239.01 | $241.00 | $234.38 | $239.79 | +1.14% | 697.06K |
| Sep 10, 2026 | $238.49 | $239.81 | $236.22 | $237.08 | -1.50% | 674.62K |
| Sep 9, 2026 | $240.09 | $245.98 | $240.09 | $240.69 | +0.16% | 808.54K |
| Sep 8, 2026 | $241.34 | $246.00 | $238.14 | $240.31 | -0.72% | 1.24M |
| Sep 4, 2026 | $245.87 | $246.67 | $240.52 | $242.06 | -1.61% | 1.18M |
| Sep 3, 2026 | $250.25 | $251.88 | $244.66 | $246.03 | -0.65% | 889.25K |
| Sep 2, 2026 | $236.90 | $248.38 | $235.89 | $247.64 | +5.79% | 1.19M |
| Sep 1, 2026 | $229.12 | $236.11 | $229.04 | $234.09 | +0.63% | 664.32K |
| Aug 31, 2026 | $235.37 | $237.87 | $231.93 | $232.62 | -0.87% | 916.34K |
| Aug 28, 2026 | $237.14 | $239.37 | $232.02 | $234.67 | -0.50% | 670.30K |
| Aug 27, 2026 | $234.51 | $236.44 | $232.11 | $235.84 | -0.03% | 787.72K |
| Aug 26, 2026 | $231.43 | $236.94 | $230.73 | $235.90 | +2.09% | 1.21M |
| Aug 25, 2026 | $230.74 | $232.39 | $227.68 | $231.08 | +0.79% | 1.32M |
| Aug 24, 2026 | $235.64 | $244.25 | $227.51 | $229.27 | +0.26% | 2.08M |
| Aug 21, 2026 | $225.25 | $230.78 | $223.51 | $228.68 | +4.42% | 2.00M |
| Aug 20, 2026 | $226.87 | $227.76 | $218.02 | $219.00 | -5.20% | 2.25M |
| Aug 19, 2026 | $252.56 | $252.56 | $223.20 | $231.01 | -7.53% | 2.48M |
| Aug 18, 2026 | $256.22 | $257.22 | $249.09 | $249.81 | -3.23% | 973.23K |
| Aug 17, 2026 | $253.41 | $259.04 | $250.02 | $258.16 | +0.93% | 762.50K |
| Aug 14, 2026 | $262.14 | $263.23 | $255.11 | $255.77 | -1.83% | 891.07K |
| Aug 13, 2026 | $264.85 | $264.85 | $259.50 | $260.53 | -1.01% | 607.96K |
| Aug 12, 2026 | $264.88 | $264.88 | $260.24 | $263.18 | -0.19% | 705.99K |
| Aug 11, 2026 | $267.89 | $271.00 | $263.04 | $263.69 | -1.83% | 925.95K |
| Aug 10, 2026 | $262.71 | $269.18 | $261.70 | $268.60 | +2.34% | 1.23M |
| Aug 7, 2026 | $261.37 | $262.76 | $255.80 | $262.45 | +0.37% | 995.43K |
| Aug 6, 2026 | $266.13 | $266.61 | $260.92 | $261.48 | -1.68% | 902.95K |
| Aug 5, 2026 | $267.69 | $273.36 | $264.50 | $265.96 | +0.32% | 1.10M |
| Aug 4, 2026 | $264.00 | $267.21 | $253.60 | $265.10 | +2.60% | 1.66M |
| Aug 3, 2026 | $255.72 | $258.53 | $245.12 | $258.38 | +2.83% | 1.04M |
| Jul 31, 2026 | $255.23 | $255.23 | $250.30 | $251.26 | -0.49% | 902.84K |
| Jul 30, 2026 | $255.08 | $255.31 | $248.03 | $252.50 | +0.06% | 920.04K |
| Jul 29, 2026 | $265.19 | $265.55 | $250.92 | $252.34 | -2.85% | 1.33M |
| Jul 28, 2026 | $250.30 | $261.40 | $250.00 | $259.74 | +3.78% | 1.50M |
| Jul 27, 2026 | $246.49 | $250.84 | $244.88 | $250.27 | +1.28% | 1.41M |
| Jul 24, 2026 | $240.94 | $247.68 | $239.21 | $247.11 | +2.72% | 862.82K |
| Jul 23, 2026 | $240.47 | $246.43 | $238.19 | $240.57 | +0.81% | 1.19M |
| Jul 22, 2026 | $235.83 | $241.55 | $234.94 | $238.64 | +2.19% | 1.29M |
| Jul 21, 2026 | $239.07 | $239.99 | $231.96 | $233.52 | +1.31% | 1.82M |
| Jul 20, 2026 | $235.89 | $237.37 | $228.77 | $230.49 | -2.13% | 1.77M |
| Jul 17, 2026 | $232.70 | $236.33 | $229.63 | $235.51 | +0.23% | 812.17K |
| Jul 16, 2026 | $234.11 | $237.78 | $233.48 | $234.98 | -0.25% | 1.29M |
| Jul 15, 2026 | $233.81 | $236.95 | $230.61 | $235.56 | +0.95% | 810.12K |
| Jul 14, 2026 | $236.72 | $238.65 | $231.09 | $233.35 | -0.34% | 954.32K |
| Jul 13, 2026 | $229.18 | $237.14 | $229.18 | $234.14 | +2.50% | 1.12M |
| Jul 10, 2026 | $222.06 | $229.24 | $222.06 | $228.42 | +2.86% | 1.15M |
| Jul 9, 2026 | $230.03 | $230.50 | $221.52 | $222.06 | -2.93% | 934.24K |
| Jul 8, 2026 | $227.45 | $231.99 | $226.30 | $228.76 | -0.37% | 985.16K |
| Jul 7, 2026 | $226.40 | $230.00 | $223.60 | $229.62 | +1.12% | 1.24M |
| Jul 6, 2026 | $220.39 | $227.45 | $219.19 | $227.07 | +3.03% | 994.31K |
| Jul 2, 2026 | $220.60 | $224.40 | $216.36 | $220.39 | -0.62% | 1.61M |
| Jul 1, 2026 | $226.11 | $226.86 | $218.73 | $221.76 | -3.36% | 1.39M |
| Jun 30, 2026 | $235.54 | $236.12 | $228.97 | $229.46 | -2.03% | 1.40M |
| Jun 29, 2026 | $244.18 | $246.91 | $231.49 | $234.22 | -4.59% | 1.25M |
| Jun 26, 2026 | $245.39 | $249.27 | $241.87 | $245.49 | -2.20% | 1.67M |
| Jun 25, 2026 | $243.53 | $251.20 | $241.13 | $251.00 | +3.96% | 1.12M |
| Jun 24, 2026 | $243.61 | $245.17 | $239.52 | $241.43 | -0.93% | 976.80K |
| Jun 23, 2026 | $246.25 | $248.72 | $242.68 | $243.69 | -2.90% | 1.68M |
| Jun 22, 2026 | $250.36 | $253.50 | $249.28 | $250.98 | +0.43% | 1.51M |
| Jun 18, 2026 | $261.90 | $261.99 | $248.05 | $249.91 | -7.49% | 4.53M |
| Jun 17, 2026 | $272.33 | $276.39 | $265.20 | $270.13 | — | 1.15M |
