$24.65 -0.09 (%) Steel Dynamics Inc - NASDAQ

May. 27, 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
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
4/1/201622.1223.0021.5723.003,346,791
3/31/201622.7722.9122.4722.512,276,921
3/30/201622.7922.9222.4822.832,528,261
3/29/201622.0922.6221.9222.582,635,160
3/28/201622.4222.4722.0922.331,526,682
3/24/201621.7122.4321.5922.422,936,079
3/23/201622.1322.4021.7921.913,474,343
3/22/201621.9622.3521.7422.161,788,243
3/21/201621.9222.1721.5922.092,326,718
3/18/201622.1722.5721.7721.894,382,967
3/17/201621.7722.1921.4122.063,440,421
3/16/201621.0021.7320.7221.673,810,365
3/15/201621.0821.3120.8020.923,185,652
3/14/201620.9721.6020.6121.313,833,014
3/11/201621.4221.5720.8821.202,309,275
3/10/201620.3821.1920.3721.173,449,494
3/9/201620.4820.6520.0220.373,120,352
3/8/201620.6320.9720.1820.324,700,333
3/7/201619.8620.6919.3920.673,365,980
3/4/201619.9220.2919.4819.775,725,012
3/3/201620.4420.7820.0420.114,619,030
3/2/201619.5120.5419.4120.515,915,608
3/1/201618.5119.3718.2719.313,936,205
2/29/201618.2118.3318.0118.192,943,038
2/26/201618.3118.4917.9018.112,542,605
2/25/201617.7118.3217.0018.173,747,667
2/24/201617.2617.8416.8917.745,916,340
2/23/201618.1618.2317.4217.513,582,954
2/22/201618.2218.5118.1618.362,602,106
2/19/201617.8518.0217.6017.862,330,089
2/18/201618.6818.6817.8217.894,149,936
2/17/201618.7619.0618.5118.672,878,629
2/16/201618.5918.7818.2018.572,338,086
2/12/201617.9318.4317.8618.332,972,166
2/11/201617.3617.8517.1417.642,742,778
2/10/201617.3417.8617.3317.692,887,258
2/9/201617.4817.6917.1017.344,510,134
2/8/201617.9618.1017.4717.783,010,637
2/5/201617.5119.2017.5118.163,622,149
2/4/201618.6219.4318.5618.854,278,432
2/3/201617.8018.6917.5918.624,382,558
2/2/201617.7717.9417.5117.542,612,510
2/1/201618.2818.2817.7017.973,760,597
1/29/201617.3818.3517.3818.354,697,881
1/28/201616.9417.4816.6817.423,745,884
1/27/201616.7517.2816.5916.704,785,584
1/26/201616.2017.1116.1516.937,154,074
1/25/201616.0916.3415.9015.964,900,725
1/22/201616.2216.2615.7416.204,871,173
1/21/201615.6016.2615.6015.864,076,071
1/20/201615.9816.1415.3215.884,327,962
1/19/201616.1416.5016.0316.284,281,404
1/15/201616.2216.3815.7215.954,272,966
1/14/201616.5116.8416.3516.702,914,575
1/13/201616.9317.0716.2516.414,217,977
1/12/201616.3316.8116.1516.754,423,092
1/11/201616.6316.7716.0916.263,076,778
1/8/201617.2817.3216.5316.553,625,346
1/7/201617.1417.5116.8917.185,483,216
1/6/201617.5917.8717.4317.505,010,195
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center