$21.75 +0.57 (%) Steel Dynamics Inc - NASDAQ

May. 22, 2015 | 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
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
2/9/201518.9519.7018.8919.174,144,082
2/6/201519.0019.3618.9119.015,044,883
2/5/201518.1919.2418.0119.045,885,113
2/4/201517.9118.1317.6118.014,703,775
2/3/201517.4818.1117.2518.094,678,431
2/2/201517.0517.1916.7217.143,882,235
1/30/201516.8517.2616.5917.043,987,775
1/29/201516.8717.6016.5116.947,589,394
1/28/201518.0218.0817.4717.704,575,940
1/27/201517.2517.8717.1117.673,271,864
1/26/201517.0017.5316.8817.475,108,722
1/23/201517.7317.8117.0217.033,317,115
1/22/201517.4817.9117.3017.833,072,143
1/21/201517.1117.4716.9817.304,511,725
1/20/201517.4317.5016.9217.133,626,747
1/16/201517.1817.4017.1217.353,608,213
1/15/201517.3617.6117.0917.183,808,730
1/14/201517.0017.2616.8117.255,549,962
1/13/201518.1818.3817.3517.515,688,031
1/12/201518.7918.9717.8218.174,708,995
1/9/201519.0519.2318.5018.904,113,579
1/8/201518.5419.2518.3519.064,824,994
1/7/201519.0119.1118.2718.424,147,023
1/6/201518.7118.7718.0518.164,350,018
1/5/201519.5019.5518.5918.703,476,316
1/2/201519.8020.1819.7819.902,400,869
12/31/201420.2320.2319.7319.741,919,647
12/30/201419.7520.2219.7520.092,415,738
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center