$19.76 +0.22 (%) Steel Dynamics Inc - NASDAQ

Dec. 19, 2014 | 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
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
9/5/201424.1624.2923.9424.242,403,907
9/4/201423.8624.5723.8624.204,671,769
9/3/201423.6223.9623.6023.903,725,970
9/2/201423.3523.3723.1823.212,454,045
8/29/201423.2723.3023.0223.242,551,422
8/28/201423.4523.4523.0923.142,771,234
8/27/201423.6823.7023.2623.492,396,273
8/26/201423.2623.7123.1923.613,201,548
8/25/201423.1623.4823.1123.282,729,904
8/22/201423.0623.3822.9423.302,326,424
8/21/201423.1923.2322.8923.132,226,962
8/20/201423.1923.2823.0723.162,140,924
8/19/201422.9823.3122.8923.214,765,688
8/18/201422.1722.9822.1322.915,262,881
8/15/201422.1822.2322.0222.114,159,774
8/14/201422.1522.2022.0222.173,194,807
8/13/201421.7422.1621.6622.143,704,452
8/12/201421.6221.7421.3921.712,710,542
8/11/201421.9121.9621.5621.602,674,536
8/8/201421.3121.8421.3021.822,856,132
8/7/201421.5321.6221.2721.362,324,688
8/6/201421.3921.6321.3121.512,692,684
8/5/201421.4821.7021.2521.443,153,928
8/4/201421.6321.6621.1321.654,842,742
8/1/201421.1321.3620.7420.924,136,297
7/31/201421.2721.6321.0521.214,209,009
7/30/201421.8221.9021.4721.483,759,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center