Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Dynamics Inc (NQ: STLD )

119.83 -0.26 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.537 5.681 5.461 5.674 2,893,942 -0.02(-0.36%)
Nov 26, 2008 4.918 5.695 4.898 5.695 8,026,427 +0.56(+10.83%)
Nov 25, 2008 4.802 5.303 4.602 5.138 19,079,904 +0.52(+11.31%)
Nov 24, 2008 4.345 4.740 4.321 4.616 10,189,170 +0.43(+10.16%)
Nov 21, 2008 3.922 4.204 3.668 4.190 13,154,180 +0.60(+16.63%)
Nov 20, 2008 4.293 4.328 3.558 3.593 14,822,578 -0.75(-17.25%)
Nov 19, 2008 5.003 5.083 4.341 4.341 9,001,634 -0.66(-13.19%)
Nov 18, 2008 5.365 5.495 4.829 5.001 8,666,733 -0.27(-5.08%)
Nov 17, 2008 5.392 5.557 5.131 5.269 8,374,119 -0.31(-5.54%)
Nov 14, 2008 5.859 6.120 5.461 5.578 10,652,737 -0.52(-8.56%)
Nov 13, 2008 5.392 6.120 5.021 6.100 11,642,825 +0.84(+16.08%)
Nov 12, 2008 6.120 6.182 5.248 5.255 12,018,728 -1.02(-16.30%)
Nov 11, 2008 6.285 6.546 6.010 6.278 6,195,473 -0.19(-2.97%)
Nov 10, 2008 7.089 7.240 6.354 6.471 5,545,937 -0.07(-1.05%)
Nov 07, 2008 6.546 6.787 6.272 6.539 8,162,110 +0.10(+1.49%)
Nov 06, 2008 6.986 7.075 6.436 6.443 11,385,270 -0.67(-9.46%)
Nov 05, 2008 8.284 8.360 7.061 7.116 12,998,045 -1.44(-16.79%)
Nov 04, 2008 8.099 8.820 8.009 8.552 14,716,555 +0.63(+7.89%)
Nov 03, 2008 8.085 8.270 7.700 7.927 10,478,552 -0.26(-3.19%)
Oct 31, 2008 7.996 8.264 7.508 8.188 18,791,630 -0.01(-0.17%)
Oct 30, 2008 8.167 8.394 7.446 8.202 13,879,079 +0.54(+7.09%)
Oct 29, 2008 6.835 7.948 6.718 7.659 17,870,242 +0.74(+10.72%)
Oct 28, 2008 6.484 6.931 5.777 6.917 15,569,054 +0.82(+13.40%)
Oct 27, 2008 6.739 7.068 6.100 6.100 11,470,408 -0.49(-7.40%)
Oct 24, 2008 5.722 7.000 5.667 6.588 15,952,271 +0.12(+1.91%)
Oct 23, 2008 6.484 6.855 5.969 6.464 18,421,832 -0.03(-0.53%)
Oct 22, 2008 7.089 7.178 6.141 6.498 17,487,124 -0.88(-11.92%)
Oct 21, 2008 6.745 7.948 6.622 7.377 27,720,168 +0.38(+5.40%)
Oct 20, 2008 6.326 7.007 6.120 7.000 19,159,770 +0.99(+16.46%)
Oct 17, 2008 5.853 6.780 5.667 6.010 18,762,822 -0.16(-2.67%)
Oct 16, 2008 5.461 6.368 5.289 6.175 30,118,822 +1.14(+22.65%)
Oct 15, 2008 6.107 6.114 4.987 5.035 11,685,123 -1.11(-18.10%)
Oct 14, 2008 6.876 6.986 5.976 6.148 22,239,904 -0.30(-4.58%)
Oct 13, 2008 6.045 6.512 5.537 6.443 13,655,342 +1.14(+21.50%)
Oct 10, 2008 5.413 6.004 4.712 5.303 22,215,400 -0.52(-8.96%)
Oct 09, 2008 6.629 6.862 5.701 5.825 17,442,516 -0.71(-10.83%)
Oct 08, 2008 6.457 7.165 5.859 6.533 24,922,502 -0.13(-1.96%)
Oct 07, 2008 7.899 8.016 6.622 6.663 15,437,717 -0.96(-12.61%)
Oct 06, 2008 7.384 7.796 6.591 7.625 21,635,110 -0.70(-8.42%)
Oct 03, 2008 8.930 9.404 8.209 8.325 20,187,384 -0.61(-6.84%)
Oct 02, 2008 10.83 10.83 8.930 8.937 14,997,431 -2.00(-18.28%)
Oct 01, 2008 11.64 11.64 10.68 10.94 9,678,004 -0.80(-6.85%)
Sep 30, 2008 11.29 11.82 10.89 11.74 8,588,075 +0.71(+6.41%)
Sep 29, 2008 13.01 13.02 10.63 11.03 13,411,463 -2.47(-18.31%)
Sep 26, 2008 13.66 13.82 13.15 13.50 5,917,639 -0.67(-4.75%)
Sep 25, 2008 14.36 14.66 14.09 14.18 7,235,788 -0.14(-0.95%)
Sep 24, 2008 14.03 14.75 14.03 14.31 8,229,204 -0.03(-0.19%)
Sep 23, 2008 14.80 14.89 14.10 14.34 9,624,716 -0.11(-0.76%)
Sep 22, 2008 15.09 15.38 14.36 14.45 8,184,093 -0.76(-4.99%)
Sep 19, 2008 14.99 15.57 13.77 15.21 13,145,270 +0.73(+5.05%)
Sep 18, 2008 14.26 14.62 13.21 14.48 13,763,703 +0.64(+4.59%)
Sep 17, 2008 14.61 14.65 13.33 13.84 11,893,065 -1.13(-7.58%)
Sep 16, 2008 13.78 15.13 13.50 14.98 11,771,711 +1.02(+7.30%)
Sep 15, 2008 14.78 15.11 13.88 13.96 11,569,987 -1.67(-10.67%)
Sep 12, 2008 14.70 15.78 14.64 15.63 7,841,181 +0.90(+6.13%)
Sep 11, 2008 13.99 14.99 13.63 14.72 9,843,996 +0.13(+0.89%)
Sep 10, 2008 13.06 14.92 13.06 14.59 17,683,572 +1.68(+13.02%)
Sep 09, 2008 14.11 14.14 12.89 12.91 15,358,388 -1.36(-9.53%)
Sep 08, 2008 15.32 15.61 14.18 14.27 13,406,475 -0.82(-5.43%)
Sep 05, 2008 14.36 15.20 14.08 15.09 12,283,211 +0.57(+3.91%)
Sep 04, 2008 15.20 15.45 14.22 14.53 12,744,877 -0.42(-2.84%)
Sep 03, 2008 15.57 15.70 14.56 14.95 10,343,430 -0.58(-3.74%)
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.