$18.16 -0.69 (%) Steel Dynamics Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STLD historical data

Date Open High Low Close Volume
2/5/201617.5119.2017.5118.163,622,149
2/4/201618.6219.4318.5618.854,278,432
2/3/201617.8018.6917.5918.624,382,558
2/2/201617.7717.9417.5117.542,612,510
2/1/201618.2818.2817.7017.973,760,597
1/29/201617.3818.3517.3818.354,697,881
1/28/201616.9417.4816.6817.423,745,884
1/27/201616.7517.2816.5916.704,785,584
1/26/201616.2017.1116.1516.937,154,074
1/25/201616.0916.3415.9015.964,900,725
1/22/201616.2216.2615.7416.204,871,173
1/21/201615.6016.2615.6015.864,076,071
1/20/201615.9816.1415.3215.884,327,962
1/19/201616.1416.5016.0316.284,281,404
1/15/201616.2216.3815.7215.954,272,966
1/14/201616.5116.8416.3516.702,914,575
1/13/201616.9317.0716.2516.414,217,977
1/12/201616.3316.8116.1516.754,423,092
1/11/201616.6316.7716.0916.263,076,778
1/8/201617.2817.3216.5316.553,625,346
1/7/201617.1417.5116.8917.185,483,216
1/6/201617.5917.8717.4317.505,010,195
1/5/201617.7917.9917.6117.802,995,025
1/4/201617.6217.8917.4717.762,732,235
12/31/201517.8918.1117.7517.871,887,428
12/30/201517.9418.1617.8317.951,311,079
12/29/201517.9418.3317.8018.091,675,873
12/28/201518.0218.0717.6417.981,810,051
12/24/201518.1118.2917.9318.16761,435
12/23/201518.1118.7117.9018.123,558,168
12/22/201517.2517.9317.2217.893,766,228
12/21/201517.1417.3716.9517.282,648,400
12/18/201516.9717.2916.9216.925,605,304
12/17/201516.7917.3316.3717.015,082,307
12/16/201517.1017.1016.3116.814,148,670
12/15/201517.4117.4716.7516.943,890,209
12/14/201517.4017.7117.2017.283,116,452
12/11/201517.2117.5017.0617.212,983,529
12/10/201516.5917.6816.5717.573,487,686
12/9/201516.6517.0816.5416.594,076,934
12/8/201516.3816.6616.2316.563,230,981
12/7/201516.9316.9716.3816.693,003,856
12/4/201517.0017.2416.7617.092,792,496
12/3/201517.3517.3716.7616.932,482,087
12/2/201517.3817.5017.1717.231,959,450
12/1/201517.4117.5717.2817.521,943,190
11/30/201517.5217.7117.1017.393,169,871
11/27/201517.2417.5617.2217.50813,888
11/25/201517.8117.8817.3617.381,903,302
11/24/201517.3117.9917.3117.812,263,305
11/23/201517.6317.9417.3717.381,455,041
11/20/201517.9818.0517.5017.661,942,189
11/19/201517.7818.2117.3817.871,512,447
11/18/201517.4718.1017.1118.023,122,048
11/17/201517.3617.5317.0817.272,093,228
11/16/201517.1917.4916.9417.402,166,755
11/13/201517.1017.4317.0217.252,037,340
11/12/201516.9217.2116.7017.053,508,346
11/11/201517.2617.3016.6217.233,777,647
11/10/201517.7217.9617.0917.106,406,881
11/9/201518.3518.4117.6117.732,377,821
11/6/201518.1818.5517.8418.353,029,904
11/5/201518.3518.7518.1418.381,951,938
11/4/201518.8018.8018.0718.432,749,130
11/3/201519.1419.4118.4218.614,624,956
11/2/201518.4819.4118.3119.332,875,248
10/30/201518.6918.7418.4318.471,871,169
10/29/201518.5118.7018.4318.561,444,946
10/28/201518.3018.7518.0618.663,199,824
10/27/201518.2118.4518.0718.302,250,772
10/26/201518.7218.7218.2018.272,100,491
10/23/201518.6718.9718.5518.722,106,449
10/22/201517.8018.5917.5718.462,782,317
10/21/201517.8518.0517.6417.693,590,476
10/20/201517.6118.5517.6117.855,115,755
10/19/201518.8118.8117.8718.106,564,166
10/16/201519.3419.4718.8718.943,336,263
10/15/201519.1419.4418.9919.371,851,858
10/14/201519.5419.7118.9919.152,972,642
10/13/201518.8719.4918.7119.122,610,899
10/12/201519.1019.1018.7719.081,885,128
10/9/201519.3319.4218.7819.092,693,276
10/8/201518.7619.2918.6319.083,564,156
10/7/201518.4518.9417.9218.936,377,956
10/6/201518.2418.6018.1418.173,659,293
10/5/201517.8518.2017.8518.184,829,456
10/2/201516.9817.8516.8817.803,576,772
10/1/201517.1817.4516.9017.202,284,657
9/30/201517.1117.2716.8717.182,305,700
9/29/201516.8717.1716.6116.832,850,792
9/28/201516.8516.9916.5216.693,016,424
9/25/201517.6917.8317.1517.253,018,343
9/24/201516.9617.7216.8617.584,521,478
9/23/201517.4617.4916.7017.033,950,620
9/22/201517.4517.6917.0217.334,131,434
9/21/201517.9218.1817.6617.923,641,700
9/18/201517.8018.0417.5117.894,346,759
9/17/201518.1518.4417.9218.003,731,661
9/16/201518.0818.4817.8818.193,548,092
9/15/201518.0918.2917.9718.004,025,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center