$36.68 +0.67 (%) Steel Dynamics Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STLD historical data

Date Open High Low Close Volume
12/1/201635.7836.1335.5136.012,848,478
11/30/201635.7136.4335.3835.482,993,472
11/29/201634.2035.6033.8535.234,899,592
11/28/201635.7935.9135.2335.484,638,465
11/25/201635.9335.9735.4435.781,397,095
11/23/201634.8835.7434.8435.744,167,263
11/22/201634.4235.4834.1235.296,894,323
11/21/201633.5934.0133.5933.953,269,796
11/18/201633.2533.5333.0533.375,175,485
11/17/201633.4033.6033.0533.383,140,737
11/16/201633.0633.4232.9733.353,094,968
11/15/201632.6733.3631.8433.356,001,618
11/14/201632.3733.2631.5733.166,811,466
11/11/201632.2032.3831.2832.285,286,325
11/10/201631.7232.9431.3132.357,271,719
11/9/201631.4532.0830.5031.3510,408,345
11/8/201628.3328.6128.2428.513,122,193
11/7/201627.9628.5427.8728.443,593,747
11/4/201627.2727.9127.1927.552,792,918
11/3/201626.6727.5026.6727.353,850,382
11/2/201626.7727.2726.5326.662,917,185
11/1/201627.7227.9426.6727.013,951,904
10/31/201627.0127.5926.8627.464,133,775
10/28/201626.7127.3126.5226.837,076,331
10/27/201626.5726.9426.2926.866,107,366
10/26/201626.5626.9126.3926.582,961,959
10/25/201626.2326.4925.9626.184,607,755
10/24/201626.8326.8825.9726.033,236,232
10/21/201626.4526.9326.0626.354,938,425
10/20/201624.0026.7624.0026.558,493,515
10/19/201624.8325.5924.6525.246,277,398
10/18/201624.2424.3423.5224.234,384,120
10/17/201623.6924.2423.5523.892,213,999
10/14/201623.8624.0923.6723.732,076,728
10/13/201623.8623.9723.3423.722,358,322
10/12/201624.1924.4424.0124.261,970,638
10/11/201624.4324.5124.0124.132,437,577
10/10/201624.3124.7924.3124.491,945,812
10/7/201624.3524.3523.8524.211,871,272
10/6/201624.1124.4024.1124.232,701,481
10/5/201624.0824.3623.7624.333,497,915
10/4/201624.3824.5723.8623.903,192,732
10/3/201624.9924.9924.3524.552,329,040
9/30/201625.2825.3224.7324.993,791,653
9/29/201625.5425.8124.8325.103,179,497
9/28/201625.3925.6125.0625.572,090,758
9/27/201624.8425.4424.6025.402,863,023
9/26/201624.8325.0424.6224.912,243,289
9/23/201624.7625.1024.5624.842,276,315
9/22/201625.1325.4324.7024.723,252,627
9/21/201624.3324.8624.3024.852,980,485
9/20/201623.9824.3023.3524.215,195,903
9/19/201623.7324.4423.6124.303,926,262
9/16/201623.5923.8123.4523.494,766,860
9/15/201623.2423.7023.0623.664,572,491
9/14/201623.2423.3022.7923.243,933,226
9/13/201623.8223.8223.0423.352,816,501
9/12/201623.7424.3123.5524.133,705,610
9/9/201624.6024.6923.9124.002,819,872
9/8/201624.9925.1124.7224.822,063,635
9/7/201624.8625.1424.6724.972,004,510
9/6/201624.4924.9724.1524.973,282,655
9/2/201625.0125.2424.2224.322,449,053
9/1/201624.7124.8024.2124.712,360,503
8/31/201624.5724.7524.2924.622,529,206
8/30/201626.0026.0024.5724.711,838,459
8/29/201624.7625.0224.6424.891,142,041
8/26/201624.7925.2724.5324.632,107,333
8/25/201624.6324.9424.4024.512,877,777
8/24/201625.2225.2224.4124.682,232,195
8/23/201625.3225.8825.2725.312,192,759
8/22/201624.9125.1524.7025.052,289,120
8/19/201625.2725.5924.6024.793,866,819
8/18/201625.5325.7025.2425.701,527,176
8/17/201625.5625.5625.2225.392,467,454
8/16/201625.9926.0925.5325.551,593,769
8/15/201625.5526.1125.5025.892,337,973
8/12/201625.6125.7525.2625.292,616,619
8/11/201625.9025.9225.4025.662,699,813
8/10/201626.2126.3625.7525.792,293,499
8/9/201626.3726.5026.1226.142,513,344
8/8/201626.4426.6126.2526.521,832,555
8/5/201626.2326.4526.1026.432,033,647
8/4/201626.4426.5225.9826.161,866,604
8/3/201626.2426.6226.0026.582,140,969
8/2/201626.4826.5126.0626.382,317,131
8/1/201627.1827.1826.1826.432,697,827
7/29/201626.7727.0126.5326.822,576,495
7/28/201626.7626.9226.4726.772,411,564
7/27/201627.3027.4426.5726.742,622,836
7/26/201625.9027.1925.9027.123,759,876
7/25/201626.3926.6926.2626.362,796,860
7/22/201626.0926.4426.0126.373,100,185
7/21/201626.5626.6625.8226.094,629,683
7/20/201626.1926.5225.9826.465,345,691
7/19/201627.1027.4826.2826.856,086,757
7/18/201628.0028.0127.4027.983,964,341
7/15/201627.6427.8627.5727.852,497,383
7/14/201627.7727.9427.3427.732,461,202
7/13/201627.6227.6927.1527.462,692,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center