Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Dynamics Inc (NQ: STLD )

125.99 +0.75 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 10.66 10.72 10.19 10.47 10,812,042 +0.08(+0.74%)
May 28, 2009 10.26 10.49 9.933 10.39 7,235,127 +0.25(+2.42%)
May 27, 2009 9.793 10.61 9.779 10.14 12,083,976 +0.25(+2.48%)
May 26, 2009 9.338 9.982 8.981 9.898 9,272,864 +0.50(+5.29%)
May 22, 2009 9.233 9.681 9.065 9.401 8,678,455 +0.43(+4.76%)
May 21, 2009 9.317 9.345 8.785 8.974 12,467,596 -0.89(-9.02%)
May 20, 2009 9.807 10.40 9.786 9.863 10,390,670 +0.25(+2.62%)
May 19, 2009 9.086 9.800 8.939 9.611 11,395,070 +0.68(+7.61%)
May 18, 2009 8.147 8.939 8.091 8.932 8,512,659 +0.92(+11.55%)
May 15, 2009 8.280 8.357 7.902 8.007 3,982,459 -0.10(-1.21%)
May 14, 2009 7.993 8.245 7.671 8.105 7,027,213 +0.18(+2.21%)
May 13, 2009 8.616 8.680 7.881 7.930 9,110,166 -0.90(-10.23%)
May 12, 2009 8.995 9.086 8.455 8.834 6,582,772 -0.11(-1.25%)
May 11, 2009 9.009 9.009 8.659 8.946 8,678,744 -0.36(-3.84%)
May 08, 2009 9.170 9.485 8.897 9.303 9,678,908 +0.53(+5.99%)
May 07, 2009 9.786 9.800 8.623 8.778 14,701,655 -0.68(-7.19%)
May 06, 2009 9.681 9.870 9.247 9.457 11,314,230 +0.05(+0.52%)
May 05, 2009 9.730 9.884 9.170 9.408 8,187,163 -0.44(-4.48%)
May 04, 2009 9.247 9.863 9.247 9.849 10,626,612 +0.69(+7.57%)
May 01, 2009 8.750 9.331 8.602 9.156 7,544,958 +0.43(+4.98%)
Apr 30, 2009 8.357 8.995 8.273 8.722 12,146,699 +0.54(+6.59%)
Apr 29, 2009 7.706 8.385 7.601 8.182 13,421,921 +0.40(+5.13%)
Apr 28, 2009 7.671 7.930 7.391 7.783 5,988,877 -0.02(-0.27%)
Apr 27, 2009 8.035 8.042 7.699 7.804 6,290,041 -0.27(-3.38%)
Apr 24, 2009 7.825 8.231 7.741 8.077 12,940,583 +0.39(+5.10%)
Apr 23, 2009 8.133 8.196 7.580 7.685 17,133,040 -0.68(-8.12%)
Apr 22, 2009 8.035 8.665 7.944 8.364 10,848,461 +0.22(+2.67%)
Apr 21, 2009 7.503 8.165 7.503 8.147 8,883,361 +0.46(+6.02%)
Apr 20, 2009 7.818 7.853 7.510 7.685 11,175,194 -0.78(-9.26%)
Apr 17, 2009 8.252 8.553 8.042 8.469 7,495,665 +0.19(+2.28%)
Apr 16, 2009 8.245 8.427 7.825 8.280 9,992,344 +0.32(+3.96%)
Apr 15, 2009 7.643 8.014 7.517 7.965 6,525,989 +0.22(+2.90%)
Apr 14, 2009 7.580 8.119 7.580 7.741 10,217,161 -0.14(-1.78%)
Apr 13, 2009 7.250 7.932 7.075 7.881 10,998,956 +0.39(+5.24%)
Apr 09, 2009 7.131 7.615 7.061 7.489 8,888,615 +0.65(+9.53%)
Apr 08, 2009 6.522 6.858 6.305 6.837 8,588,084 +0.38(+5.86%)
Apr 07, 2009 6.851 6.851 6.347 6.459 13,141,139 -0.57(-8.17%)
Apr 06, 2009 7.208 7.208 6.844 7.033 8,580,120 -0.38(-5.10%)
Apr 03, 2009 6.921 7.552 6.774 7.412 11,946,693 +0.30(+4.24%)
Apr 02, 2009 6.739 7.180 6.634 7.110 13,839,906 +0.82(+13.03%)
Apr 01, 2009 5.884 6.382 5.730 6.291 10,519,491 +0.12(+1.93%)
Mar 31, 2009 5.940 6.410 5.821 6.172 10,611,833 +0.35(+6.02%)
Mar 30, 2009 6.060 6.109 5.611 5.821 10,752,717 -0.93(-13.80%)
Mar 26, 2009 6.490 6.864 6.475 6.753 16,214,113 +0.46(+7.27%)
Mar 25, 2009 6.427 6.642 5.963 6.295 17,159,586 -0.03(-0.44%)
Mar 24, 2009 5.450 6.441 5.450 6.323 16,188,931 +0.60(+10.55%)
Mar 23, 2009 5.526 5.720 5.297 5.720 10,424,533 +0.53(+10.15%)
Mar 20, 2009 5.547 5.665 5.089 5.193 11,274,507 -0.38(-6.84%)
Mar 19, 2009 5.484 5.810 5.398 5.574 18,852,558 +0.42(+8.06%)
Mar 18, 2009 4.729 5.172 4.597 5.158 12,760,260 +0.37(+7.83%)
Mar 17, 2009 4.853 4.853 4.451 4.784 12,954,215 -0.22(-4.43%)
Mar 16, 2009 5.006 5.290 4.902 5.006 9,441,253 -0.01(-0.14%)
Mar 13, 2009 5.027 5.117 4.819 5.013 13,083,957 -0.01(-0.28%)
Mar 12, 2009 4.826 5.047 4.125 5.027 48,786,504 -0.90(-15.20%)
Mar 11, 2009 6.233 6.344 5.720 5.928 9,584,557 -0.25(-4.04%)
Mar 10, 2009 5.665 6.205 5.616 6.178 10,443,772 +0.76(+14.08%)
Mar 09, 2009 5.408 5.713 5.349 5.415 5,996,614 -0.06(-1.01%)
Mar 06, 2009 5.658 5.893 5.269 5.470 6,814,056 -0.10(-1.74%)
Mar 05, 2009 5.907 5.928 5.505 5.567 8,089,691 -0.65(-10.48%)
Mar 04, 2009 5.821 6.399 5.651 6.219 14,800,022 +1.04(+20.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.