$19.47 +1.17 (%) Steel Dynamics Inc - NASDAQ

Aug. 27, 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
8/26/201518.1918.3617.8718.302,596,753
8/25/201519.0019.1018.0118.023,107,447
8/24/201518.5519.1317.6518.274,243,797
8/21/201519.5919.6118.9118.954,512,764
8/20/201520.3521.0219.5919.743,135,920
8/19/201520.8621.0720.3220.392,344,403
8/18/201521.2621.4520.9721.061,575,677
8/17/201520.7721.3820.5521.372,395,465
8/14/201520.4120.9620.3020.902,014,976
8/13/201520.2620.4820.0720.391,330,360
8/12/201520.6820.6819.8120.283,053,131
8/11/201521.3021.3120.6420.912,494,981
8/10/201520.9521.7320.7321.672,477,604
8/7/201521.0621.4620.7620.932,512,277
8/6/201521.3021.7121.1121.252,993,451
8/5/201521.1821.5521.0021.313,120,864
8/4/201520.5620.8720.1420.852,569,465
8/3/201519.9520.6419.6620.473,261,815
7/31/201520.4820.6419.9120.032,207,739
7/30/201520.7020.8520.2320.412,682,488
7/29/201520.0720.6919.8920.654,656,652
7/28/201519.2520.3919.1420.065,672,090
7/27/201518.7319.2518.5419.044,641,506
7/24/201519.4519.5318.7718.873,904,576
7/23/201519.8620.0319.4919.582,186,943
7/22/201519.2019.8419.0819.643,155,365
7/21/201519.0020.6218.9319.399,007,849
7/20/201519.0719.3318.7118.784,577,012
7/17/201519.6219.7319.1219.172,638,714
7/16/201519.8019.8919.5119.571,872,874
7/15/201519.8920.1319.5119.722,346,781
7/14/201520.0720.2019.7820.001,597,425
7/13/201519.8020.2419.5620.042,142,983
7/10/201519.7919.9019.4919.622,036,361
7/9/201519.8220.0219.2919.383,244,428
7/8/201520.0520.2219.6019.633,443,273
7/7/201519.9020.2118.9520.188,358,605
7/6/201520.1720.4219.8320.083,311,062
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
  • 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!