Steel Dynamics Inc (STLD) Historical Stock Data
136.90 ↑0.83 (0.61%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, STLD is down -0.13% a day on average. There have been 15 days where Steel Dynamics Inc closed green and 15 days where STLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 136.48 | 136.90 | ↑$0.42 (0.31%) | 135.65 | 137.98 | 0.98M |
| 2024-04-18 | 140.00 | 136.07 | ↓$3.93 (-2.81%) | 135.26 | 140.00 | 1.33M |
| 2024-04-17 | 142.18 | 138.93 | ↓$3.25 (-2.29%) | 138.70 | 142.18 | 1M |
| 2024-04-16 | 139.61 | 139.77 | ↑$0.16 (0.11%) | 137.46 | 140.23 | 1.02M |
| 2024-04-15 | 142.29 | 140.97 | ↓$1.32 (-0.93%) | 140.75 | 143.04 | 0.98M |
| 2024-04-12 | 144.29 | 140.63 | ↓$3.66 (-2.54%) | 140.00 | 145.31 | 1.28M |
| 2024-04-11 | 144.53 | 144.23 | ↓$0.30 (-0.21%) | 142.50 | 145.62 | 1.02M |
| 2024-04-10 | 145.04 | 144.65 | ↓$0.39 (-0.27%) | 143.51 | 146.03 | 1.13M |
| 2024-04-09 | 148.88 | 146.73 | ↓$2.15 (-1.44%) | 144.51 | 149.62 | 822.99K |
| 2024-04-08 | 147.92 | 147.85 | ↓$0.07 (-0.05%) | 146.14 | 148.88 | 619.73K |
| 2024-04-05 | 146.15 | 147.27 | ↑$1.12 (0.77%) | 145.63 | 147.66 | 638.54K |
| 2024-04-04 | 148.60 | 146.71 | ↓$1.89 (-1.27%) | 146.07 | 149.78 | 768.08K |
| 2024-04-03 | 147.76 | 147.73 | ↓$0.03 (-0.02%) | 147.37 | 150.50 | 0.90M |
| 2024-04-02 | 149.01 | 147.90 | ↓$1.11 (-0.74%) | 145.98 | 149.34 | 0.92M |
| 2024-04-01 | 149.00 | 149.26 | ↑$0.26 (0.17%) | 148.05 | 151.34 | 873.82K |
| 2024-03-28 | 147.39 | 148.23 | ↑$0.84 (0.57%) | 146.63 | 148.74 | 0.96M |
| 2024-03-27 | 146.22 | 146.99 | ↑$0.77 (0.53%) | 144.81 | 147.14 | 0.99M |
| 2024-03-26 | 144.60 | 144.83 | ↑$0.23 (0.16%) | 144.17 | 145.82 | 1.06M |
| 2024-03-25 | 145.52 | 144.15 | ↓$1.37 (-0.94%) | 144.06 | 148.34 | 0.99M |
| 2024-03-22 | 143.15 | 144.01 | ↑$0.86 (0.60%) | 143.15 | 145.48 | 767.24K |
| 2024-03-21 | 143.80 | 143.86 | ↑$0.06 (0.04%) | 141.26 | 144.41 | 0.96M |
| 2024-03-20 | 141.18 | 142.72 | ↑$1.54 (1.09%) | 140.30 | 143.41 | 0.99M |
| 2024-03-19 | 140.00 | 140.88 | ↑$0.88 (0.63%) | 139.73 | 141.26 | 1.23M |
| 2024-03-18 | 138.46 | 139.97 | ↑$1.51 (1.09%) | 137.73 | 140.35 | 1.11M |
| 2024-03-15 | 132.30 | 137.90 | ↑$5.60 (4.23%) | 131.62 | 138.95 | 3.86M |
| 2024-03-14 | 133.95 | 132.16 | ↓$1.79 (-1.34%) | 131.05 | 135.20 | 0.97M |
| 2024-03-13 | 131.66 | 133.95 | ↑$2.29 (1.74%) | 131.61 | 134.54 | 1.16M |
| 2024-03-12 | 131.05 | 131.34 | ↑$0.29 (0.22%) | 128.00 | 131.54 | 1.09M |
| 2024-03-11 | 130.25 | 129.92 | ↓$0.33 (-0.25%) | 127.23 | 130.42 | 810.07K |
| 2024-03-08 | 132.89 | 131.48 | ↓$1.41 (-1.06%) | 131.22 | 135.24 | 873.22K |
Create an account or log in to view more rows.
$STLD recovery hasn’t even started yet.. imo
$STLD Here we go!!!
$STLD I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$STLD Overpower the algos!
$STLD hot damn <3
$STLD bear trap
$STLD somebody knows something
$STLD C'mon
do a spike!!
$STLD Awaiting buy signal..
$STLD I bought the dip