Steel Dynamics Inc (STLD) Historical Stock Data
130.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STLD is up 0.53% a day on average. There have been 15 days where Steel Dynamics Inc closed green and 15 days where STLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 130.07 | 130.51 | ↑$0.44 (0.34%) | 128.51 | 131.04 | 753.90K |
| 2025-05-08 | 132.23 | 129.63 | ↓$2.60 (-1.97%) | 129.29 | 132.23 | 1.30M |
| 2025-05-07 | 131.35 | 130.70 | ↓$0.65 (-0.49%) | 129.40 | 131.98 | 1.55M |
| 2025-05-06 | 132.47 | 131.17 | ↓$1.30 (-0.98%) | 131.07 | 133.14 | 0.91M |
| 2025-05-05 | 133.82 | 133.12 | ↓$0.70 (-0.52%) | 133.09 | 135.30 | 814.77K |
| 2025-05-02 | 132.32 | 134.94 | ↑$2.62 (1.98%) | 131.49 | 135.25 | 1.02M |
| 2025-05-01 | 129.43 | 130.30 | ↑$0.86 (0.67%) | 129.26 | 132.89 | 1.27M |
| 2025-04-30 | 124.98 | 129.71 | ↑$4.73 (3.78%) | 124.73 | 130.18 | 1.50M |
| 2025-04-29 | 128.20 | 129.28 | ↑$1.08 (0.84%) | 125.48 | 129.63 | 1.31M |
| 2025-04-28 | 127.66 | 127.94 | ↑$0.28 (0.22%) | 126.13 | 129.32 | 884.73K |
| 2025-04-25 | 125.87 | 127.34 | ↑$1.47 (1.17%) | 125.76 | 127.77 | 775.04K |
| 2025-04-24 | 121.74 | 127.38 | ↑$5.64 (4.63%) | 121.69 | 127.85 | 1.35M |
| 2025-04-23 | 120.86 | 122.49 | ↑$1.63 (1.35%) | 119.50 | 127.25 | 2.02M |
| 2025-04-22 | 115.39 | 117.39 | ↑$2.00 (1.73%) | 114.76 | 117.66 | 1.66M |
| 2025-04-21 | 117.77 | 113.55 | ↓$4.22 (-3.58%) | 112.72 | 118.06 | 1.23M |
| 2025-04-17 | 118.32 | 118.29 | ↓$0.03 (-0.03%) | 117.73 | 120.13 | 1.05M |
| 2025-04-16 | 117.43 | 117.21 | ↓$0.22 (-0.19%) | 115.98 | 119.78 | 1.12M |
| 2025-04-15 | 118.66 | 118.24 | ↓$0.42 (-0.35%) | 117.65 | 120.41 | 1.07M |
| 2025-04-14 | 122.22 | 118.75 | ↓$3.47 (-2.84%) | 118.55 | 122.88 | 1.52M |
| 2025-04-11 | 117.21 | 120.41 | ↑$3.20 (2.73%) | 116.29 | 121.20 | 1.67M |
| 2025-04-10 | 118.70 | 117.49 | ↓$1.21 (-1.02%) | 112.60 | 119.19 | 2.12M |
| 2025-04-09 | 108.74 | 122.65 | ↑$13.91 (12.79%) | 108.74 | 123.38 | 3.41M |
| 2025-04-08 | 114.96 | 110.23 | ↓$4.73 (-4.11%) | 108.27 | 117.76 | 3.01M |
| 2025-04-07 | 106.15 | 111.04 | ↑$4.89 (4.61%) | 103.17 | 114.97 | 2.91M |
| 2025-04-04 | 111.16 | 109.21 | ↓$1.95 (-1.75%) | 105.64 | 113.35 | 2.18M |
| 2025-04-03 | 121.65 | 116.06 | ↓$5.59 (-4.60%) | 115.91 | 122.06 | 1.88M |
| 2025-04-02 | 122.97 | 127.36 | ↑$4.40 (3.57%) | 122.36 | 127.57 | 1.26M |
| 2025-04-01 | 124.10 | 124.00 | ↓$0.10 (-0.08%) | 122.50 | 125.20 | 1.22M |
| 2025-03-31 | 123.51 | 125.08 | ↑$1.57 (1.27%) | 121.24 | 125.60 | 1.77M |
| 2025-03-28 | 128.07 | 123.97 | ↓$4.10 (-3.20%) | 123.28 | 128.74 | 2.34M |
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