Steel Dynamics Inc (STLD) Historical Stock Data
115.69 ↑0.40 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STLD is down -0.71% a day on average. There have been 11 days where Steel Dynamics Inc closed green and 19 days where STLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 114.46 | 115.69 | ↑$1.23 (1.07%) | 114.03 | 116.85 | 4.41M |
| 2024-12-19 | 117.21 | 115.29 | ↓$1.92 (-1.64%) | 114.79 | 119.14 | 1.85M |
| 2024-12-18 | 118.58 | 116.76 | ↓$1.82 (-1.53%) | 116.66 | 120.81 | 1.94M |
| 2024-12-17 | 121.29 | 118.58 | ↓$2.71 (-2.23%) | 118.02 | 121.59 | 1.56M |
| 2024-12-16 | 120.76 | 121.71 | ↑$0.95 (0.79%) | 120.25 | 123.90 | 2.32M |
| 2024-12-13 | 126.38 | 122.37 | ↓$4.01 (-3.17%) | 121.93 | 126.43 | 1.65M |
| 2024-12-12 | 130.86 | 126.91 | ↓$3.95 (-3.02%) | 126.63 | 131.80 | 1.78M |
| 2024-12-11 | 135.70 | 133.55 | ↓$2.15 (-1.58%) | 133.45 | 135.70 | 1.49M |
| 2024-12-10 | 137.77 | 135.29 | ↓$2.48 (-1.80%) | 134.40 | 137.77 | 1.55M |
| 2024-12-09 | 137.80 | 138.25 | ↑$0.45 (0.33%) | 137.23 | 139.45 | 1.30M |
| 2024-12-06 | 139.00 | 136.90 | ↓$2.10 (-1.51%) | 136.72 | 139.08 | 1.27M |
| 2024-12-05 | 141.18 | 138.70 | ↓$2.48 (-1.76%) | 137.75 | 141.18 | 1.45M |
| 2024-12-04 | 143.37 | 141.38 | ↓$1.99 (-1.39%) | 140.69 | 143.68 | 1.10M |
| 2024-12-03 | 145.76 | 143.20 | ↓$2.56 (-1.76%) | 142.47 | 145.85 | 1.63M |
| 2024-12-02 | 145.24 | 144.81 | ↓$0.43 (-0.30%) | 144.48 | 146.05 | 1.04M |
| 2024-11-29 | 144.36 | 145.27 | ↑$0.91 (0.63%) | 144.13 | 146.08 | 552.24K |
| 2024-11-27 | 144.50 | 143.83 | ↓$0.67 (-0.46%) | 142.51 | 145.43 | 1.05M |
| 2024-11-26 | 146.00 | 143.63 | ↓$2.37 (-1.62%) | 143.21 | 148.81 | 0.97M |
| 2024-11-25 | 144.23 | 144.98 | ↑$0.75 (0.52%) | 143.63 | 146.63 | 1.93M |
| 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 |
Create an account or log in to view more rows.
$STLD When in doubt...
$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