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 (%)
Apr 29, 2005 2.360 2.376 2.272 2.327 7,613,522 -0.00(-0.15%)
Apr 28, 2005 2.342 2.420 2.328 2.330 10,055,290 -0.03(-1.45%)
Apr 27, 2005 2.429 2.439 2.249 2.364 14,625,771 -0.08(-3.39%)
Apr 26, 2005 2.637 2.641 2.438 2.447 9,839,076 -0.15(-5.60%)
Apr 25, 2005 2.575 2.632 2.531 2.593 7,156,941 +0.04(+1.64%)
Apr 22, 2005 2.572 2.610 2.520 2.551 9,996,753 +0.00(+0.10%)
Apr 21, 2005 2.612 2.628 2.452 2.548 14,604,496 +0.06(+2.33%)
Apr 20, 2005 2.600 2.632 2.470 2.490 8,374,662 -0.12(-4.55%)
Apr 19, 2005 2.517 2.619 2.490 2.609 10,238,853 +0.12(+4.81%)
Apr 18, 2005 2.393 2.523 2.393 2.489 9,927,572 +0.06(+2.32%)
Apr 15, 2005 2.472 2.546 2.389 2.433 11,266,440 -0.04(-1.42%)
Apr 14, 2005 2.611 2.646 2.468 2.468 15,993,129 -0.21(-7.70%)
Apr 13, 2005 2.805 2.823 2.667 2.674 10,187,683 -0.12(-4.46%)
Apr 12, 2005 2.763 2.822 2.728 2.798 10,343,493 +0.02(+0.77%)
Apr 11, 2005 2.717 2.807 2.674 2.777 10,730,812 +0.06(+2.14%)
Apr 08, 2005 2.798 2.820 2.719 2.719 13,520,783 -0.15(-5.21%)
Apr 07, 2005 2.865 2.875 2.816 2.869 7,021,090 +0.02(+0.54%)
Apr 06, 2005 2.812 2.888 2.801 2.853 9,871,745 -0.04(-1.21%)
Apr 05, 2005 2.917 2.943 2.857 2.888 6,975,742 -0.00(-0.15%)
Apr 04, 2005 2.919 2.932 2.798 2.892 10,640,204 -0.05(-1.60%)
Apr 01, 2005 2.949 2.995 2.905 2.939 10,657,032 -0.00(-0.15%)
Mar 31, 2005 2.919 2.994 2.910 2.944 9,931,979 +0.05(+1.80%)
Mar 30, 2005 2.898 2.960 2.808 2.892 23,411,954 +0.01(+0.27%)
Mar 29, 2005 3.067 3.085 2.863 2.884 20,097,122 -0.17(-5.59%)
Mar 28, 2005 3.168 3.168 3.052 3.055 12,803,365 -0.10(-3.06%)
Mar 24, 2005 3.167 3.239 3.142 3.151 4,794,565 -0.00(-0.11%)
Mar 23, 2005 3.242 3.275 3.155 3.155 9,791,622 -0.11(-3.30%)
Mar 22, 2005 3.233 3.353 3.186 3.262 12,410,522 +0.04(+1.19%)
Mar 21, 2005 3.214 3.278 3.157 3.224 7,443,107 +0.09(+2.95%)
Mar 18, 2005 3.176 3.192 3.080 3.132 8,355,358 -0.04(-1.35%)
Mar 17, 2005 3.168 3.210 3.088 3.174 11,027,898 +0.02(+0.57%)
Mar 16, 2005 3.454 3.454 3.050 3.157 19,397,644 -0.29(-8.47%)
Mar 15, 2005 3.470 3.548 3.423 3.449 10,452,135 -0.02(-0.52%)
Mar 14, 2005 3.497 3.515 3.387 3.467 11,154,673 -0.07(-1.93%)
Mar 11, 2005 3.493 3.647 3.455 3.535 17,319,136 +0.16(+4.60%)
Mar 10, 2005 3.408 3.453 3.297 3.380 12,447,584 -0.03(-0.83%)
Mar 09, 2005 3.505 3.567 3.404 3.408 9,604,162 -0.08(-2.35%)
Mar 08, 2005 3.627 3.632 3.435 3.490 10,759,180 -0.18(-4.96%)
Mar 07, 2005 3.755 3.764 3.647 3.672 7,132,997 -0.10(-2.63%)
Mar 04, 2005 3.656 3.852 3.644 3.771 9,975,870 +0.15(+4.10%)
Mar 03, 2005 3.626 3.645 3.553 3.622 5,381,538 +0.01(+0.28%)
Mar 02, 2005 3.670 3.670 3.465 3.612 16,073,416 -0.11(-2.89%)
Mar 01, 2005 3.821 3.830 3.643 3.720 6,647,784 -0.09(-2.27%)
Feb 28, 2005 3.903 3.904 3.726 3.806 6,682,091 -0.09(-2.43%)
Feb 25, 2005 3.751 3.965 3.708 3.901 12,281,880 +0.16(+4.22%)
Feb 24, 2005 3.632 3.756 3.607 3.743 11,156,710 +0.12(+3.25%)
Feb 23, 2005 3.641 3.716 3.599 3.625 8,300,742 -0.01(-0.19%)
Feb 22, 2005 3.623 3.744 3.574 3.632 14,232,250 -0.00(-0.02%)
Feb 18, 2005 3.518 3.645 3.478 3.632 9,000,863 +0.17(+4.78%)
Feb 17, 2005 3.550 3.571 3.454 3.467 7,800,269 -0.08(-2.24%)
Feb 16, 2005 3.289 3.576 3.276 3.546 16,997,094 +0.25(+7.49%)
Feb 15, 2005 3.375 3.375 3.255 3.299 5,142,135 -0.06(-1.88%)
Feb 14, 2005 3.345 3.444 3.337 3.362 6,436,106 +0.03(+1.03%)
Feb 11, 2005 3.302 3.350 3.249 3.328 4,976,167 +0.03(+0.88%)
Feb 10, 2005 3.220 3.313 3.193 3.299 4,619,234 +0.08(+2.63%)
Feb 09, 2005 3.311 3.317 3.205 3.215 4,363,331 -0.09(-2.87%)
Feb 08, 2005 3.297 3.328 3.243 3.309 3,650,015 -0.02(-0.54%)
Feb 07, 2005 3.281 3.402 3.253 3.327 5,639,320 +0.06(+1.75%)
Feb 04, 2005 3.262 3.325 3.153 3.270 11,252,602 +0.01(+0.26%)
Feb 03, 2005 3.136 3.352 3.119 3.262 23,144,804 -0.10(-2.90%)
Feb 02, 2005 3.162 3.376 3.157 3.359 13,608,383 +0.20(+6.21%)
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.