$19.97 -0.48 (%) Steel Dynamics Inc - NASDAQ

Jul. 6, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STLD historical data

Date Open High Low Close Volume
7/2/201520.8120.9420.2320.452,996,076
7/1/201520.8121.1420.6420.861,997,735
6/30/201521.5221.6420.6220.723,715,043
6/29/201522.0622.1621.3321.362,070,390
6/26/201522.1122.3521.8022.053,961,106
6/25/201522.3322.4922.0422.151,681,715
6/24/201522.3422.6122.0822.302,235,659
6/23/201521.8022.4221.5422.354,576,511
6/22/201521.8822.1821.5221.743,819,179
6/19/201521.4821.6621.3221.391,441,445
6/18/201521.2221.5920.9721.461,781,311
6/17/201521.4521.4920.9921.331,118,606
6/16/201521.1721.5521.0421.381,235,327
6/15/201521.5621.5620.9321.263,290,210
6/12/201521.5521.8421.3521.772,155,270
6/11/201521.9722.2021.5721.662,555,486
6/10/201522.0222.1821.8321.922,567,466
6/9/201521.8221.9921.6821.841,727,840
6/8/201522.2122.2421.6921.801,537,671
6/5/201522.1422.2221.8722.171,713,289
6/4/201522.3922.5522.0522.201,409,409
6/3/201522.3723.1722.2922.493,348,216
6/2/201521.9122.6921.9122.422,563,795
6/1/201522.0022.0521.6021.952,492,675
5/29/201521.6622.0521.5521.811,940,691
5/28/201521.8121.9021.5321.711,714,100
5/27/201521.6122.1121.4721.892,143,615
5/26/201521.7321.7921.0421.572,769,979
5/22/201521.1621.9720.8721.753,550,983
5/21/201521.3721.4020.9821.181,704,372
5/20/201521.3621.4821.0921.341,592,993
5/19/201521.6321.6721.0921.301,585,773
5/18/201521.5621.7121.4221.691,932,195
5/15/201521.8321.8921.6221.661,685,645
5/14/201522.0022.1021.7821.802,623,332
5/13/201521.6521.9421.6421.761,760,239
5/12/201521.8721.9921.5921.622,926,402
5/11/201521.9622.3021.9021.932,322,209
5/8/201522.0222.2521.9322.041,955,775
5/7/201521.6921.9021.3221.772,186,299
5/6/201522.1522.2021.5521.692,420,860
5/5/201522.2222.6021.8022.014,406,418
5/4/201522.1722.4421.9622.292,619,105
5/1/201522.3622.4021.8022.072,437,536
4/30/201521.4722.3621.4022.133,719,557
4/29/201521.9422.1521.6821.983,504,581
4/28/201521.8822.3921.6622.234,331,413
4/27/201521.9522.2921.7921.862,751,105
4/24/201522.1922.1921.7421.864,167,728
4/23/201521.2722.1520.0121.985,585,883
4/22/201521.3921.3921.0821.293,280,635
4/21/201520.9221.6620.5821.286,519,003
4/20/201520.5821.0520.5620.884,529,850
4/17/201520.5620.6520.2020.443,938,424
4/16/201521.3221.3820.9220.923,919,987
4/15/201521.1121.5221.0621.245,589,241
4/14/201520.6421.0420.5421.003,409,425
4/13/201520.5620.6920.3220.532,053,496
4/10/201520.6320.8020.5120.611,617,333
4/9/201520.3720.7920.2920.703,428,836
4/8/201520.4920.6920.0520.422,650,562
4/7/201519.9920.5419.9320.323,178,137
4/6/201520.3620.4519.9420.033,809,488
4/2/201519.7720.5219.6020.432,592,344
4/1/201519.7720.0319.5019.784,473,055
3/31/201520.0220.1619.7620.103,410,580
3/30/201519.5720.2719.5720.222,622,484
3/27/201519.8919.8919.4519.503,566,481
3/26/201520.3720.6119.8420.014,150,940
3/25/201520.7820.9320.3320.344,192,926
3/24/201520.8120.9420.1120.243,996,460
3/23/201520.0520.5419.9920.403,652,357
3/20/201519.7920.2319.6620.206,260,257
3/19/201520.0020.0019.2519.775,113,979
3/18/201518.7720.5018.5220.289,411,847
3/17/201518.1418.7218.1418.633,207,541
3/16/201518.1418.3817.9418.303,359,599
3/13/201518.5818.5817.9618.282,860,450
3/12/201517.8718.3817.7418.323,935,458
3/11/201517.2717.7217.1917.613,927,226
3/10/201517.4917.5917.0917.113,383,154
3/9/201518.2918.3417.7817.883,659,501
3/6/201518.6918.8618.1818.232,243,157
3/5/201518.4918.8318.1918.764,086,650
3/4/201518.0218.5117.8118.453,855,264
3/3/201517.9718.3817.9018.113,162,595
3/2/201518.3018.3017.9718.063,320,871
2/27/201518.5418.7618.1718.224,051,296
2/26/201519.0019.1118.5818.602,480,909
2/25/201519.5519.6518.8818.904,495,652
2/24/201519.5119.7919.3719.692,253,219
2/23/201519.1519.5018.9019.483,528,597
2/20/201519.2119.5619.1119.472,412,671
2/19/201519.2419.2818.9219.242,672,576
2/18/201519.5619.7719.2519.304,585,606
2/17/201520.0220.0319.6319.722,540,138
2/13/201519.9320.2219.8720.013,595,720
2/12/201519.3319.9519.3319.825,115,120
2/11/201519.8019.8018.6919.162,997,780
2/10/201519.2319.2318.6519.122,535,068
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!