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 (%)
Aug 31, 2005 2.744 2.791 2.682 2.791 6,035,500 +0.07(+2.47%)
Aug 30, 2005 2.774 2.781 2.712 2.724 5,754,971 -0.05(-1.94%)
Aug 29, 2005 2.690 2.786 2.686 2.778 5,166,880 +0.07(+2.68%)
Aug 26, 2005 2.709 2.732 2.639 2.705 4,810,546 -0.02(-0.59%)
Aug 25, 2005 2.616 2.755 2.616 2.721 7,058,740 +0.08(+3.15%)
Aug 24, 2005 2.755 2.761 2.632 2.638 12,849,724 -0.15(-5.31%)
Aug 23, 2005 2.919 2.934 2.775 2.786 5,696,890 -0.14(-4.75%)
Aug 22, 2005 2.873 2.964 2.873 2.925 4,177,603 +0.07(+2.39%)
Aug 19, 2005 2.846 2.893 2.827 2.857 4,566,402 +0.03(+1.10%)
Aug 18, 2005 2.885 2.909 2.809 2.826 6,728,472 -0.10(-3.48%)
Aug 17, 2005 2.936 3.024 2.921 2.927 7,457,689 -0.02(-0.84%)
Aug 16, 2005 3.086 3.095 2.949 2.952 6,745,377 -0.13(-4.36%)
Aug 15, 2005 3.088 3.111 3.020 3.087 6,906,425 +0.01(+0.32%)
Aug 12, 2005 3.081 3.106 2.993 3.077 3,372,621 -0.01(-0.37%)
Aug 11, 2005 3.058 3.135 3.043 3.089 5,057,316 +0.02(+0.72%)
Aug 10, 2005 3.091 3.135 3.038 3.066 7,608,807 +0.01(+0.43%)
Aug 09, 2005 3.007 3.094 3.007 3.053 10,128,363 +0.06(+2.04%)
Aug 08, 2005 2.830 3.000 2.821 2.992 8,237,723 +0.15(+5.46%)
Aug 05, 2005 2.881 2.920 2.803 2.837 4,749,557 -0.05(-1.84%)
Aug 04, 2005 2.938 2.950 2.886 2.890 4,433,890 -0.07(-2.27%)
Aug 03, 2005 2.974 3.011 2.921 2.958 6,577,005 -0.01(-0.42%)
Aug 02, 2005 2.857 3.020 2.852 2.970 6,756,109 +0.13(+4.75%)
Aug 01, 2005 2.824 2.889 2.818 2.835 5,226,113 -0.01(-0.40%)
Jul 29, 2005 2.875 2.897 2.836 2.847 5,212,009 -0.03(-0.95%)
Jul 28, 2005 2.833 2.900 2.826 2.874 5,254,178 +0.06(+2.11%)
Jul 27, 2005 2.870 2.879 2.785 2.815 4,509,943 -0.03(-0.93%)
Jul 26, 2005 2.804 2.904 2.769 2.842 8,737,505 +0.04(+1.33%)
Jul 25, 2005 2.910 2.912 2.763 2.804 10,130,865 -0.11(-3.62%)
Jul 22, 2005 2.818 2.917 2.811 2.910 12,340,352 +0.11(+3.89%)
Jul 21, 2005 2.786 2.852 2.753 2.801 9,606,565 +0.02(+0.54%)
Jul 20, 2005 2.603 2.815 2.590 2.786 17,949,430 +0.17(+6.68%)
Jul 19, 2005 2.456 2.651 2.452 2.611 14,503,456 +0.11(+4.42%)
Jul 18, 2005 2.499 2.544 2.491 2.501 6,483,352 -0.02(-0.77%)
Jul 15, 2005 2.518 2.551 2.517 2.520 2,919,731 -0.01(-0.32%)
Jul 14, 2005 2.608 2.634 2.488 2.528 7,039,304 -0.08(-2.92%)
Jul 13, 2005 2.654 2.667 2.585 2.604 7,513,149 -0.05(-1.90%)
Jul 12, 2005 2.635 2.657 2.583 2.655 6,174,672 +0.02(+0.81%)
Jul 11, 2005 2.551 2.642 2.549 2.634 6,619,987 +0.09(+3.48%)
Jul 08, 2005 2.539 2.565 2.517 2.545 6,403,814 +0.04(+1.71%)
Jul 07, 2005 2.448 2.512 2.423 2.502 10,505,691 +0.07(+2.79%)
Jul 06, 2005 2.395 2.454 2.347 2.434 6,241,202 +0.05(+2.31%)
Jul 05, 2005 2.366 2.383 2.346 2.380 4,039,030 +0.02(+0.94%)
Jul 01, 2005 2.328 2.364 2.313 2.357 3,190,105 +0.03(+1.45%)
Jun 30, 2005 2.349 2.381 2.321 2.324 3,091,035 -0.03(-1.24%)
Jun 29, 2005 2.339 2.364 2.339 2.353 4,171,452 +0.01(+0.61%)
Jun 28, 2005 2.280 2.364 2.280 2.339 5,861,756 +0.08(+3.57%)
Jun 27, 2005 2.257 2.286 2.237 2.258 6,126,911 -0.02(-0.74%)
Jun 24, 2005 2.265 2.337 2.231 2.275 15,363,892 -0.05(-2.24%)
Jun 23, 2005 2.412 2.412 2.316 2.327 13,670,560 -0.12(-4.78%)
Jun 22, 2005 2.480 2.510 2.422 2.444 6,344,846 -0.03(-1.18%)
Jun 21, 2005 2.472 2.523 2.450 2.473 5,498,040 -0.05(-1.86%)
Jun 20, 2005 2.588 2.588 2.504 2.520 5,616,900 -0.07(-2.53%)
Jun 17, 2005 2.625 2.654 2.580 2.586 8,913,034 -0.04(-1.48%)
Jun 16, 2005 2.576 2.665 2.569 2.625 9,246,588 +0.04(+1.61%)
Jun 15, 2005 2.477 2.608 2.465 2.583 9,762,755 +0.13(+5.30%)
Jun 14, 2005 2.426 2.459 2.426 2.453 4,081,685 +0.02(+0.76%)
Jun 13, 2005 2.399 2.447 2.374 2.434 3,460,179 +0.04(+1.48%)
Jun 10, 2005 2.380 2.417 2.361 2.399 4,930,452 +0.03(+1.19%)
Jun 09, 2005 2.429 2.452 2.359 2.371 12,793,530 -0.07(-2.83%)
Jun 08, 2005 2.423 2.452 2.403 2.440 11,820,158 +0.04(+1.51%)
Jun 07, 2005 2.354 2.452 2.306 2.403 10,767,446 +0.04(+1.57%)
Jun 06, 2005 2.400 2.418 2.342 2.366 11,264,070 -0.02(-0.85%)
Jun 03, 2005 2.372 2.467 2.371 2.387 6,142,025 +0.00(+0.07%)
Jun 02, 2005 2.386 2.521 2.346 2.385 19,800,074 -0.05(-2.07%)
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.