5 DAY PERFORMANCE
-4.94%
1 MONTH PERFORMANCE
-20.18%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
-9.74%
YEAR-TO-DATE PERFORMANCE
-2.03%
1 YEAR PERFORMANCE
-3.74%
Steel Dynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $114.46 | $115.69 (1.07%) | $116.85 | $114.03 | 4.02 M | $17.82 B |
| 12/19/2024 | $117.21 | $115.29 (-1.64%) | $119.14 | $114.79 | 1.85 M | $17.76 B |
| 12/18/2024 | $118.58 | $116.76 (-1.53%) | $120.81 | $116.66 | 1.94 M | $17.99 B |
| 12/17/2024 | $121.29 | $118.58 (-2.23%) | $121.59 | $118.02 | 1.56 M | $18.27 B |
| 12/16/2024 | $120.76 | $121.71 (0.79%) | $123.90 | $120.25 | 2.32 M | $18.75 B |
| 12/13/2024 | $126.38 | $122.37 (-3.17%) | $126.43 | $121.93 | 1.65 M | $18.85 B |
| 12/12/2024 | $130.86 | $126.91 (-3.02%) | $131.80 | $126.63 | 1.78 M | $19.55 B |
| 12/11/2024 | $135.70 | $133.55 (-1.58%) | $135.70 | $133.45 | 1.49 M | $20.57 B |
| 12/10/2024 | $137.77 | $135.29 (-1.8%) | $137.77 | $134.40 | 1.55 M | $20.84 B |
| 12/09/2024 | $137.80 | $138.25 (0.33%) | $139.45 | $137.23 | 1.30 M | $21.30 B |
| 12/06/2024 | $139.00 | $136.90 (-1.51%) | $139.07 | $136.72 | 1.27 M | $21.09 B |
| 12/05/2024 | $141.18 | $138.70 (-1.76%) | $141.18 | $137.75 | 1.45 M | $21.37 B |
| 12/04/2024 | $143.37 | $141.38 (-1.39%) | $143.68 | $140.69 | 1.10 M | $21.78 B |
| 12/03/2024 | $145.76 | $143.20 (-1.76%) | $145.85 | $142.47 | 1.63 M | $22.06 B |
| 12/02/2024 | $145.24 | $144.81 (-0.3%) | $146.05 | $144.48 | 1.04 M | $22.31 B |
| 11/29/2024 | $144.36 | $145.27 (0.63%) | $146.08 | $144.13 | 552,239 | $22.38 B |
| 11/27/2024 | $144.50 | $143.83 (-0.46%) | $145.43 | $142.51 | 1.05 M | $22.16 B |
| 11/26/2024 | $146.00 | $143.63 (-1.62%) | $148.81 | $143.21 | 969,047 | $22.13 B |
| 11/25/2024 | $144.23 | $144.98 (0.52%) | $146.63 | $143.63 | 1.93 M | $22.34 B |
| 11/22/2024 | $144.08 | $143.57 (-0.35%) | $146.34 | $142.52 | 1.71 M | $22.12 B |
| 11/21/2024 | $143.72 | $144.96 (0.86%) | $147.18 | $143.18 | 1.67 M | $22.33 B |
| 11/20/2024 | $141.64 | $144.04 (1.69%) | $144.95 | $141.26 | 2.19 M | $22.19 B |
| 11/19/2024 | $139.22 | $140.24 (0.73%) | $140.50 | $138.77 | 1.57 M | $21.61 B |
| 11/18/2024 | $138.39 | $140.69 (1.66%) | $141.48 | $138.07 | 1.10 M | $21.67 B |
| 11/15/2024 | $139.07 | $139.41 (0.24%) | $140.47 | $138.20 | 1.30 M | $21.48 B |
| 11/14/2024 | $141.07 | $137.81 (-2.31%) | $142.43 | $136.72 | 1.63 M | $21.23 B |
| 11/13/2024 | $143.86 | $141.90 (-1.36%) | $144.87 | $141.67 | 1.16 M | $21.86 B |
| 11/12/2024 | $146.00 | $144.35 (-1.13%) | $146.69 | $143.14 | 863,653 | $22.24 B |
| 11/11/2024 | $150.05 | $147.80 (-1.5%) | $151.00 | $147.55 | 772,852 | $22.77 B |
| 11/08/2024 | $147.51 | $148.55 (0.71%) | $149.68 | $146.13 | 1.07 M | $23.25 B |
| 11/07/2024 | $154.87 | $147.95 (-4.47%) | $155.11 | $147.41 | 1.78 M | $23.16 B |
| 11/06/2024 | $148.50 | $154.32 (3.92%) | $155.56 | $146.98 | 4.34 M | $24.16 B |
| 11/05/2024 | $133.08 | $135.65 (1.93%) | $135.75 | $131.81 | 926,664 | $21.23 B |
| 11/04/2024 | $133.50 | $133.58 (0.06%) | $135.05 | $132.65 | 1.07 M | $20.91 B |
| 11/01/2024 | $130.68 | $133.65 (2.27%) | $133.99 | $130.36 | 1.03 M | $20.92 B |
| 10/31/2024 | $132.53 | $130.50 (-1.53%) | $133.79 | $130.42 | 1.01 M | $20.43 B |
| 10/30/2024 | $134.27 | $132.77 (-1.12%) | $135.81 | $132.38 | 1.14 M | $20.78 B |
| 10/29/2024 | $135.70 | $135.16 (-0.4%) | $136.03 | $133.78 | 873,041 | $21.16 B |
| 10/28/2024 | $131.51 | $135.72 (3.2%) | $135.99 | $130.59 | 1.13 M | $21.24 B |
| 10/25/2024 | $130.92 | $129.58 (-1.02%) | $131.64 | $128.82 | 916,256 | $20.28 B |
| 10/24/2024 | $128.72 | $130.34 (1.26%) | $130.77 | $127.40 | 1.15 M | $20.40 B |
| 10/23/2024 | $131.96 | $128.64 (-2.52%) | $133.24 | $128.47 | 1.05 M | $20.14 B |
| 10/22/2024 | $132.74 | $131.80 (-0.71%) | $132.74 | $128.13 | 1.32 M | $20.63 B |
| 10/21/2024 | $136.99 | $133.45 (-2.58%) | $137.01 | $132.63 | 1.24 M | $20.89 B |
| 10/18/2024 | $136.77 | $136.57 (-0.15%) | $137.86 | $135.46 | 1.52 M | $21.38 B |
| 10/17/2024 | $135.99 | $135.05 (-0.69%) | $138.72 | $133.84 | 2.78 M | $21.14 B |
| 10/16/2024 | $128.63 | $129.86 (0.96%) | $130.02 | $128.03 | 1.09 M | $20.33 B |
| 10/15/2024 | $128.85 | $128.46 (-0.3%) | $131.42 | $128.33 | 1.29 M | $20.11 B |
| 10/14/2024 | $128.33 | $130.18 (1.44%) | $130.27 | $127.69 | 644,900 | $20.38 B |
| 10/11/2024 | $128.44 | $129.86 (1.11%) | $130.69 | $128.44 | 720,987 | $20.37 B |
| 10/10/2024 | $128.65 | $128.46 (-0.15%) | $129.75 | $128.04 | 949,827 | $20.15 B |
| 10/09/2024 | $126.24 | $130.18 (3.12%) | $130.46 | $126.24 | 1.35 M | $20.42 B |
| 10/08/2024 | $127.17 | $127.03 (-0.11%) | $127.78 | $125.36 | 1.05 M | $19.93 B |
| 10/07/2024 | $127.40 | $130.07 (2.1%) | $130.19 | $127.31 | 906,704 | $20.40 B |
| 10/04/2024 | $130.17 | $128.22 (-1.5%) | $130.78 | $127.66 | 800,427 | $20.11 B |
| 10/03/2024 | $126.53 | $127.54 (0.8%) | $127.94 | $125.30 | 897,800 | $20.01 B |
| 10/02/2024 | $129.57 | $127.60 (-1.52%) | $130.67 | $127.22 | 1.16 M | $20.01 B |
| 10/01/2024 | $126.04 | $129.23 (2.53%) | $129.50 | $126.04 | 1.12 M | $20.27 B |
| 09/30/2024 | $125.83 | $126.08 (0.2%) | $126.72 | $124.55 | 882,200 | $19.78 B |
| 09/27/2024 | $126.14 | $125.98 (-0.13%) | $128.00 | $125.76 | 957,400 | $19.76 B |
| 09/26/2024 | $126.31 | $125.24 (-0.85%) | $127.08 | $124.78 | 1.25 M | $19.64 B |
| 09/25/2024 | $124.60 | $123.34 (-1.01%) | $124.73 | $122.94 | 1.02 M | $19.35 B |
| 09/24/2024 | $123.25 | $124.67 (1.15%) | $125.81 | $123.13 | 1.65 M | $19.56 B |
| 09/23/2024 | $120.00 | $120.96 (0.8%) | $121.58 | $119.62 | 1.40 M | $18.97 B |