Steel Dynamics Inc $21.69

up +0.94


22/7/2014 04:00 PM  |  NASDAQ : STLD  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STLD historical data

Date Open High Low Close Volume
7/21/201419.3120.8219.2220.7519,031,577
7/18/201418.3118.6218.3018.582,387,988
7/17/201418.4018.6218.3018.352,354,985
7/16/201418.3318.6418.2418.553,590,430
7/15/201417.9118.3117.8618.183,439,678
7/14/201418.2818.2917.7517.912,646,008
7/11/201417.9018.2117.8518.203,481,750
7/10/201417.9518.2017.9217.981,391,472
7/9/201418.2218.3818.1718.262,134,331
7/8/201418.1618.2718.0618.193,474,462
7/7/201418.2518.3018.0818.162,411,311
7/3/201418.1418.4618.0818.314,846,187
7/2/201417.8918.1817.8618.132,137,611
7/1/201418.0618.3417.8317.864,059,785
6/30/201417.7418.0017.6317.952,505,676
6/27/201417.7317.8617.5417.772,072,965
6/26/201417.7317.8317.6017.781,260,151
6/25/201417.6617.8817.5417.802,164,727
6/24/201417.7618.0117.5617.602,880,759
6/23/201418.0818.1817.7517.802,368,225
6/20/201418.0418.2317.9318.042,811,034
6/19/201418.1918.3317.9518.081,661,884
6/18/201417.8218.1917.7918.175,830,932
6/17/201417.5017.9517.1717.906,922,370
6/16/201417.5217.7217.3017.382,997,523
6/13/201417.2917.5917.2817.522,983,728
6/12/201417.6017.6017.0917.274,118,495
6/11/201417.4017.6317.2817.572,118,008
6/10/201417.3517.4417.2717.381,416,500
6/9/201417.7017.7717.3417.393,556,629
6/6/201417.5917.7517.4617.683,011,335
6/5/201417.3017.5517.2217.502,616,164
6/4/201417.1217.4417.1217.243,215,007
6/3/201417.1617.2517.0917.182,638,564
6/2/201417.3217.4017.1117.184,059,691
5/30/201417.5017.5117.2117.272,391,556
5/29/201417.5317.6217.3917.551,966,692
5/28/201417.8517.9217.4717.472,025,628
5/27/201417.8117.9317.6717.871,578,603
5/23/201417.4117.7917.0017.772,046,471
5/22/201417.6617.8317.4417.483,054,420
5/21/201417.7617.8217.4917.661,628,878
5/20/201418.0418.0417.5517.651,747,667
5/19/201418.1018.3018.0618.121,320,403
5/16/201418.0518.2417.7918.211,544,784
5/15/201418.3718.3717.8318.082,360,016
5/14/201418.2618.2918.0918.141,223,608
5/13/201418.1918.4017.9918.072,461,808
5/12/201417.7518.3217.7118.251,909,931
5/9/201417.8817.9717.5317.612,326,281
5/8/201417.9518.3617.8917.941,915,985
5/7/201417.8418.0217.7717.991,352,645
5/6/201417.9117.9617.7617.861,756,548
5/5/201418.4318.4617.7917.902,592,002
5/2/201418.4818.7918.3618.482,410,476
5/1/201418.3718.5918.2418.482,489,441
4/30/201418.1718.4018.0018.272,569,333
4/29/201418.1018.5518.0718.171,236,184
4/28/201418.3518.3717.8318.082,292,661
4/25/201418.4918.6718.2718.381,786,070
4/24/201418.6118.6818.3518.652,986,453
4/23/201418.2518.5618.2018.552,751,545
4/22/201418.3118.4118.1318.192,798,314
4/21/201418.2418.2917.9318.233,266,927
4/17/201418.5719.0717.9318.007,951,157
4/16/201418.9519.0018.6218.902,646,913
4/15/201418.7818.9018.3418.863,441,271
4/14/201418.5619.0518.4918.834,089,822
4/11/201418.3518.5318.1018.403,144,644
4/10/201418.7118.8318.2818.432,569,835
4/9/201418.6318.9418.5318.802,516,540
4/8/201418.3718.7218.3218.553,375,046
4/7/201418.3018.4717.9918.363,314,785
4/4/201418.6618.7018.2018.323,067,080
4/3/201418.0218.6918.0018.625,038,650
4/2/201417.8918.2017.8518.062,947,336
4/1/201417.9918.0217.6217.842,061,533
3/31/201417.8817.9717.6517.793,493,997
3/28/201417.6717.8217.3617.442,398,051
3/27/201417.6817.9117.4217.553,611,421
3/26/201418.2518.2817.8017.802,988,975
3/25/201418.0018.2417.9318.113,636,091
3/24/201417.7618.1617.6517.902,542,724
3/21/201417.1017.7217.0117.683,540,306
3/20/201417.0917.2116.8817.081,501,631
3/19/201416.9417.2316.7317.132,272,493
3/18/201416.6916.9816.5216.932,074,435
3/17/201416.6116.8816.5116.681,727,865
3/14/201416.4816.6316.2916.522,218,752
3/13/201416.9717.0716.4716.532,851,733
3/12/201417.0817.2916.8716.911,569,084
3/11/201417.2117.3717.0217.201,679,170
3/10/201417.6517.7317.0617.142,433,657
3/7/201417.6517.7717.2317.712,422,153
3/6/201417.6217.7117.5417.672,234,581
3/5/201417.2217.5217.1217.511,816,946
3/4/201417.4717.5717.2317.242,548,246
3/3/201417.2917.3417.0317.211,835,317
2/28/201417.3217.6017.2517.442,008,337
2/27/201417.1917.4417.1017.411,711,901
Trading Center