$16.94 -0.77 (%) Steel Dynamics Inc - NASDAQ

Jan. 29, 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
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
12/29/201419.2619.8119.2619.601,811,646
12/26/201419.5419.6419.3219.381,154,213
12/24/201419.3319.4819.2019.401,105,044
12/23/201419.3019.6119.1419.342,439,466
12/22/201419.7319.8219.1219.163,696,392
12/19/201419.6219.9519.5319.766,064,066
12/18/201420.5020.5018.8319.5411,338,063
12/17/201419.5220.1219.2320.085,804,986
12/16/201419.8119.9119.3719.485,915,376
12/15/201420.4920.6019.7419.765,732,062
12/12/201421.0821.3020.3620.373,661,231
12/11/201421.6021.8121.2721.312,669,550
12/10/201422.4122.4121.6421.692,034,924
12/9/201422.0122.5721.8622.513,022,766
12/8/201422.5922.6422.0722.202,327,909
12/5/201422.6822.8822.4822.682,039,548
12/4/201422.6322.8822.4622.691,769,286
12/3/201422.2523.0322.0322.862,325,333
12/2/201422.0222.3421.8621.902,013,849
12/1/201422.5322.5421.9722.013,066,999
11/28/201423.2623.2922.4422.541,460,032
11/26/201423.5523.5823.3023.381,253,954
11/25/201423.0123.5322.9323.472,300,836
11/24/201423.0223.1822.8822.951,540,511
11/21/201423.0323.2522.8022.972,774,840
11/20/201421.9622.6221.8022.622,178,557
11/19/201422.7122.7222.0922.132,981,805
11/18/201422.7822.9222.6322.822,694,695
11/17/201422.6422.8222.4022.642,320,807
11/14/201422.3322.7622.0822.742,609,348
11/13/201422.4322.7322.2722.352,057,601
11/12/201422.1222.4922.0922.412,543,250
11/11/201422.3122.3722.0422.172,225,715
11/10/201422.5022.7722.2622.402,766,535
11/7/201422.2022.6722.2022.482,559,032
11/6/201422.2022.3522.0122.153,851,161
11/5/201422.2822.3821.8522.162,880,790
11/4/201422.6422.6421.8122.233,026,779
11/3/201423.0323.2022.5922.662,465,710
10/31/201422.7623.2022.4823.013,637,951
10/30/201422.5622.6722.2622.562,677,795
10/29/201422.7523.1522.3422.624,460,634
10/28/201422.0722.7021.8822.593,425,883
10/27/201422.0222.1421.7521.893,188,412
10/24/201422.1522.3721.9022.313,124,156
10/23/201422.4322.5321.7722.155,168,372
10/22/201422.1722.5021.8022.268,406,745
10/21/201422.7022.7021.2421.908,621,566
10/20/201421.0821.4020.9521.106,251,126
10/17/201421.1721.7020.9521.064,452,762
10/16/201419.8221.1619.7520.948,144,083
10/15/201419.6020.4719.2720.296,486,818
10/14/201419.7220.3819.2620.016,638,965
10/13/201420.1620.6319.5119.596,553,352
10/10/201420.7220.9619.9419.955,175,919
10/9/201421.4721.5120.6520.773,810,304
10/8/201421.0821.6320.7321.574,410,035
10/7/201421.4721.7121.1121.123,262,610
10/6/201421.7921.9721.4321.606,241,889
10/3/201422.1322.6421.6021.636,569,129
10/2/201421.9922.3121.6122.124,219,104
10/1/201422.5622.7221.9122.093,880,692
9/30/201422.7822.8722.4022.613,194,813
9/29/201422.8023.0622.7622.783,127,620
9/26/201423.0623.0822.8423.032,674,907
9/25/201423.2523.2822.7423.203,350,868
9/24/201423.9924.0023.0723.343,986,818
9/23/201423.9924.1023.8123.892,691,533
9/22/201424.2524.2923.8123.963,393,261
9/19/201424.9824.9924.2024.375,592,277
9/18/201425.3725.5124.8624.956,966,722
9/17/201424.7525.1624.6924.855,785,118
9/16/201423.5524.0923.4323.943,116,477
9/15/201423.8724.0823.5723.672,058,490
9/12/201423.9224.0123.7123.762,292,744
9/11/201423.4224.0623.3823.992,017,921
9/10/201423.7323.8923.4423.553,938,895
9/9/201423.7423.9323.4923.643,707,030
9/8/201424.2424.3723.6423.723,993,319
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center