Steel Dynamics Inc (STLD) Historical Stock Data

83.55 ↓1.06 (-1.25%)
As of Market Close on August 15th, 2022.

Historical Data

In the past 30 trading days, STLD is up 0.82% a day on average. There have been 22 days where Steel Dynamics Inc closed green and 8 days where STLD closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1583.4683.55↑$0.09 (0.11%)81.4383.921.37M
2022-08-1283.3984.61↑$1.22 (1.46%)82.7785.061.10M
2022-08-1183.7483.49↓$0.25 (-0.30%)83.3785.941.36M
2022-08-1082.2283.01↑$0.79 (0.96%)81.2583.251.31M
2022-08-0978.8181.14↑$2.33 (2.96%)78.3981.281.64M
2022-08-0879.3078.75↓$0.55 (-0.69%)78.4180.771.27M
2022-08-0576.3278.78↑$2.46 (3.22%)75.8679.821.03M
2022-08-0476.7177.48↑$0.77 (1.00%)75.2378.601.58M
2022-08-0376.3776.36↓$0.01 (-0.01%)75.3077.281.44M
2022-08-0276.6776.55↓$0.12 (-0.16%)74.5978.132M
2022-08-0177.0377.38↑$0.35 (0.45%)75.6778.281.25M
2022-07-2974.8877.88↑$3.00 (4.01%)74.5178.071.69M
2022-07-2873.2474.17↑$0.93 (1.27%)72.0874.781.92M
2022-07-2770.8872.83↑$1.95 (2.75%)69.4873.372.01M
2022-07-2670.0170.48↑$0.47 (0.67%)69.0970.831.70M
2022-07-2567.9970.00↑$2.01 (2.96%)67.4270.171.96M
2022-07-2271.1466.60↓$4.54 (-6.38%)65.9071.852.38M
2022-07-2168.9470.73↑$1.79 (2.60%)68.3070.783.10M
2022-07-2067.2268.10↑$0.88 (1.31%)66.0768.122.68M
2022-07-1965.5766.62↑$1.05 (1.60%)64.2466.892.91M
2022-07-1868.1567.71↓$0.44 (-0.65%)67.3569.331.12M
2022-07-1566.4667.06↑$0.60 (0.90%)65.2367.080.98M
2022-07-1464.9065.93↑$1.03 (1.59%)63.8266.071.32M
2022-07-1365.5767.26↑$1.69 (2.58%)64.7867.451.34M
2022-07-1265.4865.70↑$0.22 (0.34%)65.3567.671.45M
2022-07-1165.4465.89↑$0.45 (0.69%)65.1167.301.18M
2022-07-0867.3166.16↓$1.15 (-1.71%)65.2667.311.14M
2022-07-0767.0966.58↓$0.51 (-0.76%)65.5467.531.98M
2022-07-0663.8864.41↑$0.53 (0.83%)62.4464.831.53M
2022-07-0563.9364.50↑$0.57 (0.89%)62.7864.531.76M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.