Stock Quote

Steel Dynamics Inc (NQ: STLD )

51.12 USD +0.23 (+0.45%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 51.36 51.55 50.13 50.89 1,933,966 +0.07(+0.14%)
Apr 14, 2021 50.36 52.13 50.36 50.82 2,086,808 +0.40(+0.79%)
Apr 13, 2021 51.53 51.79 49.92 50.42 1,570,661 -1.41(-2.72%)
Apr 12, 2021 51.26 51.97 50.92 51.83 1,413,448 +0.64(+1.25%)
Apr 09, 2021 51.33 52.08 50.83 51.19 1,659,200 +0.41(+0.81%)
Apr 08, 2021 51.00 51.15 49.58 50.78 1,353,448 -0.30(-0.59%)
Apr 07, 2021 51.71 52.01 50.94 51.08 1,365,228 -0.17(-0.33%)
Apr 06, 2021 51.48 52.05 50.89 51.25 1,900,875 -0.57(-1.10%)
Apr 05, 2021 51.92 52.59 51.14 51.82 1,902,837 +0.85(+1.67%)
Apr 01, 2021 50.40 51.07 49.38 50.97 1,950,400 +0.21(+0.41%)
Mar 31, 2021 51.57 52.23 50.47 50.76 3,659,784 -0.52(-1.01%)
Mar 30, 2021 49.75 51.44 49.28 51.28 3,259,918 +1.56(+3.14%)
Mar 29, 2021 50.71 52.00 49.59 49.72 3,330,059 -0.63(-1.25%)
Mar 26, 2021 48.51 50.38 47.90 50.35 2,458,400 +2.82(+5.93%)
Mar 25, 2021 45.81 47.90 45.25 47.53 2,082,153 +1.46(+3.17%)
Mar 24, 2021 45.82 47.50 45.69 46.07 2,375,094 +1.27(+2.83%)
Mar 23, 2021 46.14 46.71 44.44 44.80 3,147,531 -2.23(-4.74%)
Mar 22, 2021 47.53 47.53 46.15 47.03 2,207,072 -0.16(-0.34%)
Mar 19, 2021 47.17 47.74 45.57 47.19 7,075,100 -0.16(-0.34%)
Mar 18, 2021 48.04 49.23 47.26 47.35 3,032,787 -0.62(-1.29%)
Mar 17, 2021 46.57 48.17 46.50 47.97 2,549,411 +1.14(+2.43%)
Mar 16, 2021 48.86 48.87 46.82 46.83 3,685,148 -1.72(-3.54%)
Mar 15, 2021 49.50 49.57 47.47 48.55 1,731,914 -0.64(-1.30%)
Mar 12, 2021 49.09 49.90 48.73 49.19 2,258,900 +0.48(+0.99%)
Mar 11, 2021 49.79 49.82 47.82 48.71 2,902,798 -0.08(-0.16%)
Mar 10, 2021 46.80 49.35 46.59 48.79 2,380,883 +1.40(+2.95%)
Mar 09, 2021 47.87 48.00 46.45 47.39 2,147,433 -0.68(-1.41%)
Mar 08, 2021 45.76 48.43 45.66 48.07 2,657,612 +2.35(+5.14%)
Mar 05, 2021 44.22 46.04 42.77 45.72 2,972,600 +2.51(+5.81%)
Mar 04, 2021 44.34 44.76 42.24 43.21 4,147,043 -1.49(-3.33%)
Mar 03, 2021 43.92 45.24 43.36 44.70 1,866,507 +0.89(+2.03%)
Mar 02, 2021 44.02 44.49 43.66 43.81 1,649,461 -0.20(-0.45%)
Mar 01, 2021 42.99 44.09 42.51 44.01 1,464,631 +2.43(+5.84%)
Feb 26, 2021 41.71 42.25 40.61 41.58 1,896,400 -0.49(-1.16%)
Feb 25, 2021 44.57 44.57 42.07 42.07 1,790,154 -1.79(-4.08%)
Feb 24, 2021 42.91 43.99 42.91 43.86 1,498,843 +1.03(+2.40%)
Feb 23, 2021 41.79 42.87 41.23 42.83 1,716,502 +0.79(+1.88%)
Feb 22, 2021 40.63 42.76 40.42 42.04 1,360,322 +1.20(+2.94%)
Feb 19, 2021 40.07 41.06 40.01 40.84 1,267,000 +1.14(+2.87%)
Feb 18, 2021 40.54 40.54 39.28 39.70 1,169,497 -1.01(-2.48%)
Feb 17, 2021 41.35 41.52 40.56 40.71 1,329,167 -0.48(-1.17%)
Feb 16, 2021 39.84 41.40 39.61 41.19 2,514,724 +1.86(+4.73%)
Feb 12, 2021 38.56 39.42 38.40 39.33 1,069,400 +0.55(+1.42%)
Feb 11, 2021 38.43 38.86 37.78 38.78 1,466,545 +0.38(+0.99%)
Feb 10, 2021 38.76 38.90 37.69 38.40 1,588,612 -0.04(-0.10%)
Feb 09, 2021 39.22 39.22 38.11 38.44 1,717,189 +0.04(+0.10%)
Feb 08, 2021 38.26 39.15 38.13 38.40 1,954,304 +0.77(+2.05%)
Feb 05, 2021 37.64 38.37 37.52 37.63 1,733,100 +0.46(+1.24%)
Feb 04, 2021 36.85 37.45 36.44 37.17 1,761,049 +0.31(+0.84%)
Feb 03, 2021 36.67 37.00 36.21 36.86 1,855,590 +1.53(+4.33%)
Feb 02, 2021 35.18 35.45 34.70 35.33 1,820,510 +0.41(+1.17%)
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.