Steel Dynamics Inc (STLD) Historical Stock Data
174.28 ↓0.30 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STLD is up 0.54% a day on average. There have been 19 days where Steel Dynamics Inc closed green and 11 days where STLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 174.58 | 174.28 | ↓$0.30 (-0.17%) | 173.20 | 176.98 | 3.31M |
| 2025-12-18 | 172.88 | 174.58 | ↑$1.70 (0.98%) | 172.57 | 176.62 | 1.95M |
| 2025-12-17 | 166.50 | 172.74 | ↑$6.24 (3.75%) | 165.80 | 172.95 | 2.10M |
| 2025-12-16 | 168.19 | 169.13 | ↑$0.94 (0.56%) | 167.36 | 169.59 | 1.13M |
| 2025-12-15 | 171.48 | 168.95 | ↓$2.54 (-1.48%) | 166.08 | 171.75 | 1.84M |
| 2025-12-12 | 173.43 | 171.97 | ↓$1.46 (-0.84%) | 170.44 | 174.31 | 1.29M |
| 2025-12-11 | 171.23 | 173.01 | ↑$1.79 (1.04%) | 170.83 | 173.86 | 1.06M |
| 2025-12-10 | 165.44 | 171.23 | ↑$5.79 (3.50%) | 165.41 | 172.64 | 1.37M |
| 2025-12-09 | 165.14 | 165.43 | ↑$0.29 (0.18%) | 164.39 | 167.05 | 754.22K |
| 2025-12-08 | 165.35 | 166.14 | ↑$0.79 (0.48%) | 164.57 | 167.89 | 847.96K |
| 2025-12-05 | 168.20 | 165.22 | ↓$2.98 (-1.77%) | 163.87 | 168.20 | 1.44M |
| 2025-12-04 | 170.51 | 168.11 | ↓$2.40 (-1.41%) | 166.45 | 170.67 | 1.73M |
| 2025-12-03 | 167.46 | 171.50 | ↑$4.04 (2.41%) | 167.19 | 172.94 | 1.45M |
| 2025-12-02 | 168.32 | 167.63 | ↓$0.69 (-0.41%) | 166.52 | 169.32 | 1.09M |
| 2025-12-01 | 166.10 | 167.62 | ↑$1.52 (0.92%) | 166.10 | 169.49 | 0.94M |
| 2025-11-28 | 167.44 | 167.83 | ↑$0.39 (0.23%) | 166.05 | 168.36 | 641.47K |
| 2025-11-26 | 164.20 | 166.62 | ↑$2.42 (1.47%) | 163.75 | 167.07 | 841.57K |
| 2025-11-25 | 162.64 | 164.25 | ↑$1.61 (0.99%) | 161.63 | 166.42 | 1.17M |
| 2025-11-24 | 159.18 | 161.19 | ↑$2.01 (1.26%) | 156.91 | 161.79 | 1.73M |
| 2025-11-21 | 153.23 | 158.16 | ↑$4.93 (3.22%) | 152.54 | 159.43 | 0.98M |
| 2025-11-20 | 156.36 | 153.11 | ↓$3.25 (-2.08%) | 152.77 | 159.73 | 888.01K |
| 2025-11-19 | 155.00 | 155.46 | ↑$0.46 (0.30%) | 153.36 | 156.36 | 872.98K |
| 2025-11-18 | 153.48 | 154.61 | ↑$1.14 (0.74%) | 153.05 | 156.77 | 1.18M |
| 2025-11-17 | 154.99 | 155.07 | ↑$0.08 (0.05%) | 154.14 | 158.88 | 1.08M |
| 2025-11-14 | 151.60 | 155.41 | ↑$3.81 (2.51%) | 151.21 | 157.00 | 1.06M |
| 2025-11-13 | 158.00 | 154.59 | ↓$3.41 (-2.16%) | 151.81 | 158.85 | 1.34M |
| 2025-11-12 | 153.70 | 157.85 | ↑$4.15 (2.70%) | 153.28 | 159.83 | 1.64M |
| 2025-11-11 | 152.51 | 152.38 | ↓$0.13 (-0.09%) | 151.98 | 154.26 | 0.91M |
| 2025-11-10 | 153.00 | 152.43 | ↓$0.57 (-0.37%) | 150.22 | 153.90 | 1.27M |
| 2025-11-07 | 152.40 | 151.94 | ↓$0.46 (-0.30%) | 150.29 | 153.55 | 1.09M |
Create an account or log in to view more rows.
$STLD bag holders for life club
$STLD used to this fuckery!! Not leaving no chance !
$STLD finally a pullback
$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!!!