December 15th, 2015

Steel Dynamics Inc (NQ: STLD )

38.70 USD -0.04 (-0.10%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 38.28 38.83 37.90 38.70 1,762,844 -0.54(-1.38%)
Jan 21, 2021 40.21 40.49 38.72 39.24 1,816,383 -0.94(-2.34%)
Jan 20, 2021 40.08 40.32 39.46 40.18 2,114,514 +0.45(+1.13%)
Jan 19, 2021 39.74 40.22 39.33 39.73 2,201,942 +0.53(+1.35%)
Jan 15, 2021 39.66 39.82 38.38 39.20 2,376,500 -1.18(-2.92%)
Jan 14, 2021 41.18 41.59 40.26 40.38 1,852,449 -0.35(-0.86%)
Jan 13, 2021 41.70 41.70 40.47 40.73 1,869,308 -1.05(-2.51%)
Jan 12, 2021 40.24 42.10 39.72 41.78 2,090,192 +1.77(+4.42%)
Jan 11, 2021 38.97 40.46 38.58 40.01 1,449,679 +0.52(+1.32%)
Jan 08, 2021 40.14 40.19 38.73 39.49 2,200,900 -0.36(-0.90%)
Jan 07, 2021 41.30 41.60 39.75 39.85 2,211,365 -0.78(-1.92%)
Jan 06, 2021 38.99 41.45 38.86 40.63 3,851,041 +2.68(+7.06%)
Jan 05, 2021 36.72 38.45 36.67 37.95 1,202,016 +1.33(+3.63%)
Jan 04, 2021 37.66 38.11 36.49 36.62 1,372,541 -0.25(-0.68%)
Dec 31, 2020 36.87 36.87 36.87 914,212 +0.28(+0.77%)
Dec 30, 2020 36.22 36.96 36.22 36.59 914,212 +0.22(+0.60%)
Dec 29, 2020 36.12 36.95 36.01 36.37 1,524,329 +0.39(+1.08%)
Dec 28, 2020 36.57 36.83 35.93 35.98 971,667 -0.40(-1.10%)
Dec 24, 2020 36.64 36.80 35.90 36.38 534,400 +0.01(+0.03%)
Dec 23, 2020 36.48 36.91 36.20 36.37 1,218,165 +0.03(+0.08%)
Dec 22, 2020 37.01 37.17 35.96 36.34 1,480,749 -0.61(-1.65%)
Dec 21, 2020 35.54 37.01 35.50 36.95 1,613,221 +0.83(+2.30%)
Dec 18, 2020 37.60 37.78 36.01 36.12 4,437,100 -1.47(-3.91%)
Dec 17, 2020 38.55 38.63 37.22 37.59 2,800,343 -0.73(-1.91%)
Dec 16, 2020 38.98 38.99 37.76 38.32 1,169,783 -0.30(-0.78%)
Dec 15, 2020 38.35 38.79 37.62 38.62 1,317,280 +0.68(+1.79%)
Dec 14, 2020 40.00 40.00 37.91 37.94 1,509,115 -1.19(-3.04%)
Dec 11, 2020 40.17 40.17 38.47 39.13 1,975,900 -0.48(-1.21%)
Dec 10, 2020 38.45 40.22 38.32 39.61 4,070,248 +0.83(+2.14%)
Dec 09, 2020 39.66 39.69 38.39 38.78 1,343,658 +0.38(+0.99%)
Dec 08, 2020 38.01 39.09 38.01 38.40 1,198,930 -0.02(-0.05%)
Dec 07, 2020 38.45 38.83 38.12 38.42 1,318,859 -0.42(-1.08%)
Dec 04, 2020 37.95 39.09 37.60 38.84 1,968,600 +1.23(+3.27%)
Dec 03, 2020 37.17 37.74 36.74 37.61 1,478,904 +0.45(+1.21%)
Dec 02, 2020 37.27 37.54 36.93 37.16 1,348,730 -0.18(-0.48%)
Dec 01, 2020 37.22 37.76 36.93 37.34 1,688,394 +1.13(+3.12%)
Nov 30, 2020 37.58 37.58 36.15 36.21 3,729,893 -1.44(-3.82%)
Nov 27, 2020 37.81 38.04 37.26 37.65 579,700 -0.23(-0.61%)
Nov 25, 2020 38.38 38.40 37.24 37.88 1,654,300 -0.75(-1.94%)
Nov 24, 2020 36.73 38.64 36.61 38.63 2,376,846 +2.37(+6.54%)
Nov 23, 2020 35.87 36.47 35.52 36.26 1,545,366 +1.01(+2.87%)
Nov 20, 2020 35.61 35.99 35.18 35.25 1,947,900 -0.57(-1.59%)
Nov 19, 2020 35.56 36.18 35.36 35.82 1,186,652 +0.20(+0.55%)
Nov 18, 2020 36.79 37.01 35.62 35.62 1,611,716 -0.95(-2.58%)
Nov 17, 2020 36.16 37.06 35.98 36.57 1,825,296 -0.34(-0.92%)
Nov 16, 2020 35.26 37.33 35.26 36.91 3,321,723 +2.29(+6.61%)
Nov 13, 2020 33.49 34.80 33.49 34.62 1,934,800 +1.51(+4.56%)
Nov 12, 2020 33.42 33.71 32.63 33.11 1,169,019 -0.73(-2.16%)
Nov 11, 2020 33.98 34.04 33.42 33.84 1,429,283 -0.07(-0.21%)
Nov 10, 2020 33.76 34.61 33.36 33.91 2,233,378 +0.56(+1.68%)
Nov 09, 2020 34.12 34.94 33.15 33.35 1,956,557 +1.31(+4.09%)
Nov 06, 2020 32.83 32.92 31.99 32.04 1,842,200 -0.21(-0.65%)
Nov 05, 2020 31.16 32.81 31.10 32.25 1,527,800 +1.49(+4.84%)
Nov 04, 2020 32.18 32.18 30.60 30.76 2,483,033 -1.56(-4.83%)
Nov 03, 2020 32.46 32.57 31.91 32.32 1,720,469 +0.43(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.