Steel Dynamics Inc (STLD) Historical Stock Data
165.22 ↓2.89 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STLD is up 0.40% a day on average. There have been 18 days where Steel Dynamics Inc closed green and 12 days where STLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 154.88 | 152.92 | ↓$1.96 (-1.27%) | 151.88 | 156.64 | 1.30M |
| 2025-11-05 | 151.64 | 154.13 | ↑$2.49 (1.64%) | 150.03 | 154.86 | 1.15M |
| 2025-11-04 | 152.00 | 151.62 | ↓$0.38 (-0.25%) | 151.17 | 154.75 | 1.31M |
| 2025-11-03 | 156.08 | 155.97 | ↓$0.11 (-0.07%) | 153.14 | 156.61 | 1.34M |
| 2025-10-31 | 156.57 | 156.80 | ↑$0.23 (0.15%) | 155.89 | 159.85 | 1.36M |
| 2025-10-30 | 162.67 | 158.18 | ↓$4.49 (-2.76%) | 158.01 | 163.25 | 1.27M |
| 2025-10-29 | 161.55 | 163.47 | ↑$1.92 (1.19%) | 159.40 | 164.73 | 1.08M |
| 2025-10-28 | 158.02 | 161.07 | ↑$3.05 (1.93%) | 157.29 | 163.10 | 1.53M |
| 2025-10-27 | 153.71 | 158.02 | ↑$4.31 (2.80%) | 151.64 | 158.50 | 1.78M |
| 2025-10-24 | 152.26 | 152.95 | ↑$0.69 (0.45%) | 151.86 | 153.99 | 1.52M |
Create an account or log in to view more rows.
$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!!!
$STLD Any red I see I shall buy