Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Dynamics Inc (NQ: STLD )

133.93 -1.02 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.12 10.32 10.06 10.24 3,973,085 -0.04(-0.42%)
Jul 29, 2010 10.32 10.53 10.10 10.28 4,336,337 +0.04(+0.35%)
Jul 28, 2010 10.22 10.35 10.13 10.25 5,009,926 +0.04(+0.35%)
Jul 27, 2010 10.79 10.80 10.19 10.21 8,702,397 -0.51(-4.74%)
Jul 26, 2010 10.63 10.89 10.52 10.72 8,952,020 +0.09(+0.81%)
Jul 23, 2010 10.39 10.72 10.35 10.63 11,069,631 +0.18(+1.71%)
Jul 22, 2010 10.23 10.50 10.21 10.45 6,371,394 +0.36(+3.61%)
Jul 21, 2010 10.30 10.53 10.04 10.09 11,851,546 -0.11(-1.12%)
Jul 20, 2010 9.825 10.26 9.797 10.20 13,500,819 +0.19(+1.93%)
Jul 19, 2010 10.17 10.30 9.947 10.01 6,240,137 -0.15(-1.48%)
Jul 16, 2010 10.42 10.51 10.10 10.16 3,138,737 -0.31(-3.00%)
Jul 15, 2010 10.48 10.51 10.28 10.48 3,568,609 -0.04(-0.34%)
Jul 14, 2010 10.58 10.71 10.41 10.51 5,187,284 -0.10(-0.94%)
Jul 13, 2010 10.58 10.73 10.50 10.61 6,428,237 +0.21(+2.06%)
Jul 12, 2010 10.54 10.54 10.25 10.40 6,702,473 -0.19(-1.76%)
Jul 09, 2010 10.30 10.67 10.27 10.58 5,804,700 +0.23(+2.21%)
Jul 08, 2010 10.13 10.38 9.854 10.35 7,940,632 +0.30(+2.99%)
Jul 07, 2010 9.654 10.05 9.582 10.05 6,980,032 +0.42(+4.38%)
Jul 06, 2010 9.525 9.886 9.525 9.632 8,131,406 +0.31(+3.38%)
Jul 02, 2010 9.432 9.546 9.271 9.317 6,406,639 -0.08(-0.84%)
Jul 01, 2010 9.482 9.603 9.217 9.396 8,669,098 -0.04(-0.38%)
Jun 30, 2010 9.482 9.725 9.382 9.432 5,796,096 -0.04(-0.38%)
Jun 29, 2010 9.725 9.768 9.418 9.468 9,595,243 -0.55(-5.46%)
Jun 25, 2010 9.872 10.06 9.730 10.01 4,704,944 +0.16(+1.59%)
Jun 24, 2010 9.979 9.993 9.801 9.858 8,117,997 -0.18(-1.77%)
Jun 23, 2010 9.865 10.14 9.588 10.04 8,508,443 +0.19(+1.95%)
Jun 22, 2010 10.03 10.19 9.801 9.844 5,358,368 -0.19(-1.91%)
Jun 21, 2010 10.28 10.41 9.951 10.04 9,438,659 +0.10(+1.00%)
Jun 18, 2010 9.823 9.972 9.766 9.936 5,893,931 +0.07(+0.72%)
Jun 17, 2010 9.915 10.05 9.730 9.865 9,608,469 -0.24(-2.39%)
Jun 16, 2010 10.35 10.38 10.06 10.11 8,143,574 -0.37(-3.53%)
Jun 15, 2010 10.27 10.54 10.04 10.48 8,396,221 +0.25(+2.43%)
Jun 14, 2010 10.32 10.46 10.20 10.23 3,971,267 +0.07(+0.70%)
Jun 11, 2010 9.908 10.18 9.872 10.16 5,642,333 +0.07(+0.70%)
Jun 10, 2010 10.04 10.10 9.908 10.09 9,079,123 +0.30(+3.05%)
Jun 09, 2010 10.01 10.20 9.755 9.787 6,562,409 -0.05(-0.51%)
Jun 08, 2010 10.07 10.23 9.616 9.837 10,901,095 -0.21(-2.12%)
Jun 07, 2010 10.14 10.27 9.687 10.05 15,683,918 -0.06(-0.55%)
Jun 04, 2010 10.19 10.50 9.944 10.11 13,765,010 -0.44(-4.20%)
Jun 03, 2010 10.54 10.63 10.31 10.55 11,488,799 +0.08(+0.75%)
Jun 02, 2010 10.02 10.53 9.958 10.47 7,727,341 +0.61(+6.21%)
Jun 01, 2010 10.28 10.51 9.851 9.858 6,909,090 -0.58(-5.52%)
May 28, 2010 10.63 10.69 10.31 10.43 5,957,135 -0.19(-1.81%)
May 27, 2010 10.24 10.63 10.16 10.63 6,888,673 +0.70(+7.02%)
May 26, 2010 10.27 10.41 9.872 9.929 8,811,825 -0.11(-1.06%)
May 25, 2010 9.460 10.05 9.332 10.04 10,765,194 +0.18(+1.88%)
May 24, 2010 9.958 10.26 9.837 9.851 6,864,765 -0.11(-1.14%)
May 21, 2010 9.467 10.00 9.460 9.965 9,652,713 +0.31(+3.24%)
May 20, 2010 9.687 9.972 9.602 9.652 9,518,292 -0.53(-5.24%)
May 19, 2010 10.19 10.38 9.993 10.19 12,995,339 -0.13(-1.24%)
May 18, 2010 10.75 10.88 10.26 10.31 9,348,367 -0.26(-2.42%)
May 17, 2010 10.95 10.95 10.28 10.57 12,330,208 -0.27(-2.49%)
May 14, 2010 11.07 11.12 10.73 10.84 11,761,271 -0.46(-4.03%)
May 13, 2010 11.12 11.69 10.95 11.29 14,579,131 +0.38(+3.45%)
May 12, 2010 10.85 10.97 10.75 10.92 10,019,657 +0.18(+1.72%)
May 11, 2010 11.10 11.15 10.73 10.73 9,711,081 -0.45(-4.01%)
May 10, 2010 11.12 11.26 11.02 11.18 8,594,774 +0.60(+5.72%)
May 07, 2010 10.63 10.91 10.19 10.58 12,644,408 -0.08(-0.73%)
May 06, 2010 10.93 11.34 10.14 10.65 12,207,228 -0.35(-3.17%)
May 05, 2010 10.94 11.26 10.31 11.00 11,949,787 +0.33(+3.06%)
May 04, 2010 10.98 11.02 10.58 10.68 12,764,620 -0.51(-4.58%)
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.