Steel Dynamics Inc (STLD) Historical Stock Data
143.57 ↓1.39 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STLD is down -0.04% a day on average. There have been 14 days where Steel Dynamics Inc closed green and 16 days where STLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 144.08 | 143.57 | ↓$0.51 (-0.35%) | 142.52 | 146.34 | 1.71M |
| 2024-11-21 | 143.72 | 144.96 | ↑$1.24 (0.86%) | 143.18 | 147.18 | 1.67M |
| 2024-11-20 | 141.64 | 144.04 | ↑$2.40 (1.69%) | 141.26 | 144.95 | 2.19M |
| 2024-11-19 | 139.22 | 140.24 | ↑$1.02 (0.73%) | 138.77 | 140.50 | 1.57M |
| 2024-11-18 | 138.39 | 140.69 | ↑$2.30 (1.66%) | 138.07 | 141.48 | 1.10M |
| 2024-11-15 | 139.07 | 139.41 | ↑$0.34 (0.24%) | 138.20 | 140.47 | 1.30M |
| 2024-11-14 | 141.07 | 137.81 | ↓$3.26 (-2.31%) | 136.72 | 142.43 | 1.63M |
| 2024-11-13 | 143.86 | 141.90 | ↓$1.96 (-1.36%) | 141.67 | 144.87 | 1.16M |
| 2024-11-12 | 146.00 | 144.35 | ↓$1.65 (-1.13%) | 143.14 | 146.69 | 863.65K |
| 2024-11-11 | 150.05 | 147.80 | ↓$2.25 (-1.50%) | 147.55 | 151.00 | 772.85K |
| 2024-11-08 | 147.51 | 148.55 | ↑$1.04 (0.71%) | 146.13 | 149.68 | 1.07M |
| 2024-11-07 | 154.87 | 147.95 | ↓$6.92 (-4.47%) | 147.41 | 155.11 | 1.78M |
| 2024-11-06 | 148.50 | 154.32 | ↑$5.82 (3.92%) | 146.98 | 155.56 | 4.34M |
| 2024-11-05 | 133.08 | 135.65 | ↑$2.57 (1.93%) | 131.81 | 135.75 | 0.93M |
| 2024-11-04 | 133.50 | 133.58 | ↑$0.08 (0.06%) | 132.65 | 135.05 | 1.07M |
| 2024-11-01 | 130.68 | 133.65 | ↑$2.97 (2.27%) | 130.36 | 133.99 | 1.03M |
| 2024-10-31 | 132.53 | 130.50 | ↓$2.03 (-1.53%) | 130.42 | 133.79 | 1.01M |
| 2024-10-30 | 134.27 | 132.77 | ↓$1.50 (-1.12%) | 132.38 | 135.81 | 1.14M |
| 2024-10-29 | 135.70 | 135.16 | ↓$0.54 (-0.40%) | 133.78 | 136.03 | 873.04K |
| 2024-10-28 | 131.51 | 135.72 | ↑$4.21 (3.20%) | 130.59 | 135.99 | 1.13M |
| 2024-10-25 | 130.92 | 129.58 | ↓$1.34 (-1.02%) | 128.82 | 131.64 | 0.92M |
| 2024-10-24 | 128.72 | 130.34 | ↑$1.62 (1.26%) | 127.40 | 130.77 | 1.15M |
| 2024-10-23 | 131.96 | 128.64 | ↓$3.32 (-2.52%) | 128.47 | 133.24 | 1.05M |
| 2024-10-22 | 132.74 | 131.80 | ↓$0.94 (-0.71%) | 128.13 | 132.74 | 1.32M |
| 2024-10-21 | 136.99 | 133.45 | ↓$3.54 (-2.58%) | 132.63 | 137.01 | 1.24M |
| 2024-10-18 | 136.77 | 136.57 | ↓$0.20 (-0.15%) | 135.46 | 137.86 | 1.52M |
| 2024-10-17 | 135.99 | 135.05 | ↓$0.94 (-0.69%) | 133.84 | 138.72 | 2.78M |
| 2024-10-16 | 128.63 | 129.86 | ↑$1.23 (0.96%) | 128.03 | 130.02 | 1.09M |
| 2024-10-15 | 128.85 | 128.46 | ↓$0.39 (-0.30%) | 128.33 | 131.42 | 1.29M |
| 2024-10-14 | 128.33 | 130.18 | ↑$1.85 (1.44%) | 127.69 | 130.27 | 644.88K |
Create an account or log in to view more rows.
$STLD Slapping that ask today
$STLD cup and handle forming
$STLD Yolo
$STLD holdddd it tight yall
$STLD just hold no panic
$STLD now is the time to slap that ask!!!
$STLD Any red I see I shall buy
$STLD always with good potential for a long term Hodl
$STLD recovery hasn’t even started yet.. imo
$STLD Here we go!!!