$24.67 -0.64 (%) Steel Dynamics Inc - NASDAQ

Aug. 24, 2016 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STLD historical data

Date Open High Low Close Volume
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
7/12/201627.3127.5527.0527.494,795,791
7/11/201626.5726.9826.5226.912,296,169
7/8/201626.1926.7726.1726.643,114,686
7/7/201625.6226.0925.4825.843,735,519
7/6/201625.0025.6124.9925.534,147,885
7/5/201625.2025.2024.5424.853,421,601
7/1/201624.6725.2624.6424.882,777,293
6/30/201623.9124.5023.7624.504,489,117
6/29/201623.8523.9823.4523.622,913,541
6/28/201623.3523.6122.9723.476,042,594
6/27/201623.9424.0023.0423.204,957,425
6/24/201624.4524.9223.8024.117,247,475
6/23/201625.5325.7125.0325.562,957,148
6/22/201625.7625.7925.1025.213,055,878
6/21/201626.2526.4225.2325.543,964,324
6/20/201625.8326.3325.6026.242,617,933
6/17/201625.9826.2425.4425.504,067,368
6/16/201625.7025.9625.4625.942,268,811
6/15/201625.6926.0825.3825.854,117,641
6/14/201625.5425.8725.1625.253,586,326
6/13/201626.0526.2025.5725.614,526,384
6/10/201626.0026.2725.7725.884,455,391
6/9/201626.3826.4325.7626.204,136,305
6/8/201626.2026.9926.0426.685,184,623
6/7/201625.3825.6625.2125.532,449,603
6/6/201625.1625.6125.1625.492,201,378
6/3/201625.0025.3224.7025.273,552,470
6/2/201624.4724.9224.4024.921,834,566
6/1/201624.4324.7424.2824.671,774,014
5/31/201624.6625.0924.5524.691,867,488
5/27/201624.6424.8024.1824.652,349,992
5/26/201624.9925.3924.6524.743,642,610
5/25/201624.2524.7624.0124.603,220,355
5/24/201624.1324.4923.9124.224,446,430
5/23/201623.3924.1323.3123.982,562,095
5/20/201623.8524.0023.3923.443,320,316
5/19/201622.8623.8522.6223.703,843,023
5/18/201623.6223.9723.0023.154,724,790
5/17/201624.4224.5323.7723.843,757,752
5/16/201624.1624.8724.1324.474,286,223
5/13/201623.8624.2023.6024.035,028,927
5/12/201624.3524.4823.7023.893,915,932
5/11/201624.1224.4724.0424.242,795,191
5/10/201623.6624.1623.5424.104,745,795
5/9/201624.6524.6523.4923.557,695,345
5/6/201624.7025.1124.3624.942,345,413
5/5/201624.9425.1124.5824.853,882,803
5/4/201624.5025.0524.4024.762,691,380
5/3/201624.9224.9224.2724.655,942,866
5/2/201625.2625.4225.0125.316,342,085
4/29/201624.6825.2324.3725.216,434,062
4/28/201625.0525.2224.5524.653,294,611
4/27/201624.1825.0724.0325.073,600,611
4/26/201624.2924.5723.7824.543,355,698
4/25/201624.4324.6824.0424.183,382,007
4/22/201624.7425.0724.3824.604,391,754
4/21/201624.7325.0024.4224.645,855,265
4/20/201624.5624.8324.0624.484,516,531
4/19/201624.3924.6024.2624.553,794,685
4/18/201624.0524.3924.0024.093,982,012
4/15/201623.6924.2123.4924.203,169,364
4/14/201623.6523.8523.4923.752,656,445
4/13/201623.5023.8823.5023.672,753,152
4/12/201623.0923.3922.8623.303,288,398
4/11/201622.9023.4222.7422.984,943,336
4/8/201622.7122.9322.5022.731,995,919
4/7/201622.6422.7022.1922.372,756,557
4/6/201622.5622.9622.4422.812,852,542
4/5/201622.4522.7622.3022.564,114,443
4/4/201623.0023.1622.4422.453,020,290
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center