Steel Dynamics, Inc.
STLD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $252.88 | $253.21 | $246.23 | $250.80 | -1.08% | 806.86K |
| Oct 29, 2026 | $251.81 | $254.13 | $249.56 | $253.53 | +1.42% | 841.67K |
| Oct 28, 2026 | $246.18 | $250.13 | $238.11 | $249.99 | +1.29% | 1.15M |
| Oct 27, 2026 | $241.31 | $246.99 | $238.24 | $246.80 | +3.89% | 1.19M |
| Oct 26, 2026 | $241.90 | $245.09 | $231.06 | $237.55 | -1.65% | 1.49M |
| Oct 23, 2026 | $240.99 | $248.31 | $240.38 | $241.53 | +0.68% | 823.93K |
| Oct 22, 2026 | $243.52 | $244.82 | $232.44 | $239.90 | -3.25% | 1.39M |
| Oct 21, 2026 | $244.54 | $248.96 | $241.56 | $247.97 | +1.47% | 763.95K |
| Oct 20, 2026 | $232.65 | $246.35 | $231.25 | $244.37 | -0.33% | 1.67M |
| Oct 19, 2026 | $245.73 | $248.55 | $240.44 | $245.17 | +1.92% | 1.53M |
| Oct 16, 2026 | $243.64 | $248.92 | $239.76 | $240.54 | -0.09% | 905.88K |
| Oct 15, 2026 | $242.65 | $243.58 | $235.25 | $240.76 | -0.89% | 921.98K |
| Oct 14, 2026 | $238.95 | $243.30 | $238.27 | $242.92 | +0.95% | 766.38K |
| Oct 13, 2026 | $239.50 | $241.92 | $237.28 | $240.63 | +0.62% | 688.45K |
| Oct 12, 2026 | $238.90 | $241.63 | $237.95 | $239.14 | +0.32% | 705.98K |
| Oct 9, 2026 | $236.31 | $241.56 | $235.01 | $238.38 | +1.80% | 599.38K |
| Oct 8, 2026 | $233.94 | $237.55 | $232.97 | $234.17 | +0.03% | 852.47K |
| Oct 7, 2026 | $233.78 | $237.02 | $233.27 | $234.09 | -1.71% | 579.91K |
| Oct 6, 2026 | $241.12 | $242.61 | $237.14 | $238.17 | -1.19% | 872.85K |
| Oct 5, 2026 | $233.02 | $245.19 | $233.02 | $241.04 | +3.90% | 1.06M |
| Oct 2, 2026 | $228.78 | $233.14 | $228.14 | $231.99 | +2.57% | 574.61K |
| Oct 1, 2026 | $222.00 | $227.26 | $219.10 | $226.17 | +2.06% | 1.07M |
| Sep 30, 2026 | $221.87 | $226.00 | $220.46 | $221.61 | -0.13% | 1.22M |
| Sep 29, 2026 | $231.86 | $232.13 | $221.65 | $221.90 | -3.69% | 1.17M |
| Sep 28, 2026 | $229.99 | $233.03 | $227.10 | $230.39 | -1.40% | 1.01M |
| Sep 25, 2026 | $235.44 | $236.48 | $231.68 | $233.66 | -0.65% | 508.84K |
| Sep 24, 2026 | $233.74 | $237.76 | $233.29 | $235.20 | +0.39% | 563.07K |
| Sep 23, 2026 | $231.99 | $237.46 | $231.06 | $234.29 | +0.13% | 662.36K |
| Sep 22, 2026 | $229.99 | $234.42 | $229.53 | $233.99 | +1.74% | 920.92K |
| Sep 21, 2026 | $234.49 | $235.91 | $229.24 | $229.99 | -2.24% | 863.31K |
| Sep 18, 2026 | $244.98 | $244.98 | $232.41 | $235.26 | -4.11% | 3.10M |
| Sep 17, 2026 | $242.44 | $247.10 | $242.30 | $245.35 | +2.99% | 845.64K |
| Sep 16, 2026 | $241.09 | $243.64 | $235.08 | $238.23 | -0.41% | 913.03K |
| Sep 15, 2026 | $236.21 | $241.41 | $234.04 | $239.22 | +2.00% | 1.14M |
| Sep 14, 2026 | $241.04 | $245.86 | $233.80 | $234.53 | -2.19% | 1.04M |
| 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 | — | 995.43K |
