-
5 DAY PERFORMANCE
-0.83% -
1 MONTH PERFORMANCE
+3.04% -
3 MONTH PERFORMANCE
+20.58% -
6 MONTH PERFORMANCE
+5.07% -
YEAR-TO-DATE PERFORMANCE
+19.15% -
1 YEAR PERFORMANCE
+26.85%
Steel Dynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $116.62 | $119.83 (2.75%) | $119.99 | $116.62 | 6.83 M | $18.80 B |
| 09/19/2024 | $118.78 | $120.09 (1.1%) | $120.16 | $117.23 | 1.67 M | $18.84 B |
| 09/18/2024 | $114.42 | $115.12 (0.61%) | $117.44 | $113.41 | 1.48 M | $18.06 B |
| 09/17/2024 | $111.83 | $114.49 (2.38%) | $116.21 | $110.90 | 2.08 M | $17.96 B |
| 09/16/2024 | $113.11 | $111.01 (-1.86%) | $113.39 | $110.81 | 1.45 M | $17.41 B |
| 09/13/2024 | $111.63 | $112.84 (1.08%) | $114.14 | $111.30 | 1.03 M | $17.70 B |
| 09/12/2024 | $109.08 | $110.54 (1.34%) | $110.66 | $107.84 | 1.33 M | $17.34 B |
| 09/11/2024 | $108.54 | $108.10 (-0.41%) | $108.83 | $104.60 | 1.80 M | $16.96 B |
| 09/10/2024 | $110.55 | $108.74 (-1.64%) | $110.94 | $108.07 | 1.80 M | $17.06 B |
| 09/09/2024 | $112.78 | $110.74 (-1.81%) | $113.51 | $110.69 | 1.88 M | $17.37 B |
| 09/06/2024 | $111.09 | $111.00 (-0.08%) | $112.94 | $110.09 | 1.48 M | $17.41 B |
| 09/05/2024 | $113.30 | $111.32 (-1.75%) | $114.22 | $110.97 | 1.43 M | $17.46 B |
| 09/04/2024 | $113.97 | $113.12 (-0.75%) | $115.35 | $112.31 | 1.14 M | $17.74 B |
| 09/03/2024 | $118.05 | $113.96 (-3.46%) | $118.15 | $113.24 | 1.71 M | $17.88 B |
| 08/30/2024 | $119.13 | $119.51 (0.32%) | $120.21 | $117.88 | 1.17 M | $18.75 B |
| 08/29/2024 | $118.47 | $118.80 (0.28%) | $120.57 | $117.28 | 1.02 M | $18.63 B |
| 08/28/2024 | $118.89 | $118.03 (-0.72%) | $119.55 | $117.61 | 1.20 M | $18.51 B |
| 08/27/2024 | $122.19 | $121.41 (-0.64%) | $122.61 | $120.55 | 743,700 | $19.04 B |
| 08/26/2024 | $122.19 | $122.73 (0.44%) | $124.13 | $121.94 | 1.02 M | $19.25 B |
| 08/23/2024 | $119.24 | $120.88 (1.38%) | $120.99 | $118.62 | 703,143 | $18.96 B |
| 08/22/2024 | $118.48 | $118.94 (0.39%) | $119.68 | $118.23 | 873,723 | $18.66 B |
| 08/21/2024 | $117.54 | $119.05 (1.28%) | $119.31 | $117.05 | 1.18 M | $18.67 B |
| 08/20/2024 | $116.20 | $115.95 (-0.22%) | $117.00 | $115.33 | 752,721 | $18.19 B |
| 08/19/2024 | $117.08 | $116.06 (-0.87%) | $118.33 | $115.48 | 939,801 | $18.20 B |