5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+11.04%
3 MONTH PERFORMANCE
+23.98%
6 MONTH PERFORMANCE
+50.32%
YEAR-TO-DATE PERFORMANCE
+13.74%
1 YEAR PERFORMANCE
+40.93%
Steel Dynamics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $194.06 | $192.74 (-0.68%) | $195.66 | $190.01 | 1.14 M | $28.07 B |
| 02/17/2026 | $190.80 | $191.92 (0.59%) | $192.55 | $186.71 | 1.12 M | $27.95 B |
| 02/13/2026 | $189.00 | $191.68 (1.42%) | $194.28 | $185.00 | 2.64 M | $27.91 B |
| 02/12/2026 | $205.64 | $199.51 (-2.98%) | $207.98 | $195.10 | 1.48 M | $29.05 B |
| 02/11/2026 | $205.02 | $205.78 (0.37%) | $208.47 | $203.81 | 1.23 M | $29.97 B |
| 02/10/2026 | $202.58 | $201.12 (-0.72%) | $203.48 | $198.46 | 918.50 K | $29.29 B |
| 02/09/2026 | $200.89 | $202.75 (0.93%) | $203.98 | $197.03 | 1.19 M | $29.53 B |
| 02/06/2026 | $195.75 | $202.39 (3.39%) | $202.86 | $195.06 | 1.29 M | $29.47 B |
| 02/05/2026 | $195.44 | $193.02 (-1.24%) | $199.60 | $190.80 | 1.90 M | $28.11 B |
| 02/04/2026 | $193.23 | $198.88 (2.92%) | $199.10 | $191.97 | 1.78 M | $28.96 B |
| 02/03/2026 | $187.87 | $192.95 (2.7%) | $195.18 | $187.25 | 1.69 M | $28.10 B |
| 02/02/2026 | $178.63 | $186.55 (4.43%) | $186.62 | $178.17 | 1.68 M | $27.17 B |
| 01/30/2026 | $180.02 | $179.57 (-0.25%) | $183.95 | $178.64 | 1.39 M | $26.15 B |
| 01/29/2026 | $177.03 | $181.97 (2.79%) | $182.26 | $175.81 | 1.58 M | $26.50 B |
| 01/28/2026 | $176.23 | $174.38 (-1.05%) | $176.55 | $173.15 | 1.29 M | $25.39 B |
| 01/27/2026 | $173.42 | $175.65 (1.29%) | $177.53 | $170.20 | 1.68 M | $25.58 B |
| 01/26/2026 | $184.40 | $173.32 (-6.01%) | $185.56 | $173.08 | 2.19 M | $25.24 B |
| 01/23/2026 | $178.69 | $181.32 (1.47%) | $181.91 | $177.77 | 1.41 M | $26.41 B |
| 01/22/2026 | $181.82 | $178.81 (-1.66%) | $182.81 | $177.81 | 1.31 M | $26.04 B |
| 01/21/2026 | $173.70 | $179.83 (3.53%) | $180.57 | $173.65 | 1.13 M | $26.19 B |
| 01/20/2026 | $173.00 | $171.81 (-0.69%) | $173.44 | $170.85 | 979.37 K | $25.02 B |
| 01/16/2026 | $174.65 | $173.58 (-0.61%) | $175.30 | $171.77 | 1.02 M | $25.28 B |
| 01/15/2026 | $171.78 | $175.11 (1.94%) | $175.63 | $170.40 | 1.92 M | $25.50 B |
| 01/14/2026 | $169.26 | $170.80 (0.91%) | $173.05 | $169.13 | 1.51 M | $24.87 B |
| 01/13/2026 | $170.13 | $169.84 (-0.17%) | $172.13 | $169.17 | 1.02 M | $24.73 B |
| 01/12/2026 | $169.19 | $169.35 (0.09%) | $170.79 | $166.53 | 1.09 M | $24.66 B |
| 01/09/2026 | $170.34 | $169.27 (-0.63%) | $172.43 | $168.00 | 1.15 M | $24.65 B |
| 01/08/2026 | $167.22 | $172.16 (2.95%) | $173.10 | $166.16 | 1.04 M | $25.07 B |
| 01/07/2026 | $172.30 | $167.83 (-2.59%) | $172.50 | $167.16 | 1.43 M | $24.44 B |
| 01/06/2026 | $172.42 | $172.74 (0.19%) | $174.05 | $168.67 | 1.67 M | $25.16 B |
| 01/05/2026 | $176.33 | $171.83 (-2.55%) | $177.50 | $170.13 | 1.78 M | $25.02 B |
| 01/02/2026 | $171.63 | $176.06 (2.58%) | $176.59 | $171.15 | 929.75 K | $25.64 B |
| 12/31/2025 | $170.41 | $169.45 (-0.56%) | $171.77 | $168.48 | 693.90 K | $24.68 B |
| 12/30/2025 | $173.58 | $171.03 (-1.47%) | $173.65 | $170.86 | 746.10 K | $24.91 B |
| 12/29/2025 | $173.93 | $172.88 (-0.6%) | $174.24 | $172.25 | 727.10 K | $25.18 B |
| 12/26/2025 | $175.81 | $175.46 (-0.2%) | $176.00 | $174.55 | 472.35 K | $25.55 B |
| 12/24/2025 | $177.33 | $175.38 (-1.1%) | $178.06 | $173.99 | 778.80 K | $25.54 B |
| 12/23/2025 | $175.87 | $177.20 (0.76%) | $178.36 | $175.21 | 941.44 K | $25.81 B |
| 12/22/2025 | $174.52 | $175.76 (0.71%) | $175.95 | $172.74 | 977.20 K | $25.60 B |
| 12/19/2025 | $174.58 | $174.28 (-0.17%) | $176.98 | $173.20 | 3.31 M | $25.38 B |
| 12/18/2025 | $172.88 | $174.58 (0.98%) | $176.62 | $172.57 | 1.95 M | $25.42 B |
| 12/17/2025 | $166.50 | $172.74 (3.75%) | $172.95 | $165.80 | 2.10 M | $25.16 B |
| 12/16/2025 | $168.19 | $169.13 (0.56%) | $169.59 | $167.36 | 1.13 M | $24.63 B |
| 12/15/2025 | $171.48 | $168.95 (-1.48%) | $171.75 | $166.08 | 1.84 M | $24.60 B |
| 12/12/2025 | $173.43 | $171.97 (-0.84%) | $174.31 | $170.44 | 1.29 M | $25.04 B |
| 12/11/2025 | $171.23 | $173.01 (1.04%) | $173.86 | $170.83 | 1.06 M | $25.19 B |
| 12/10/2025 | $165.44 | $171.23 (3.5%) | $172.64 | $165.41 | 1.37 M | $24.94 B |
| 12/09/2025 | $165.14 | $165.43 (0.18%) | $167.05 | $164.39 | 754.23 K | $24.09 B |
| 12/08/2025 | $165.35 | $166.14 (0.48%) | $167.89 | $164.57 | 848.00 K | $24.19 B |
| 12/05/2025 | $168.20 | $165.22 (-1.77%) | $168.20 | $163.87 | 1.44 M | $24.06 B |
| 12/04/2025 | $170.51 | $168.11 (-1.41%) | $170.67 | $166.45 | 1.73 M | $24.48 B |
| 12/03/2025 | $167.46 | $171.50 (2.41%) | $172.94 | $167.19 | 1.45 M | $24.98 B |
| 12/02/2025 | $168.32 | $167.63 (-0.41%) | $169.32 | $166.52 | 1.09 M | $24.41 B |
| 12/01/2025 | $166.10 | $167.62 (0.92%) | $169.49 | $166.10 | 942.56 K | $24.41 B |
| 11/28/2025 | $167.44 | $167.83 (0.23%) | $168.36 | $166.05 | 641.50 K | $24.44 B |
| 11/26/2025 | $164.20 | $166.62 (1.47%) | $167.07 | $163.75 | 841.63 K | $24.26 B |
| 11/25/2025 | $162.64 | $164.25 (0.99%) | $166.42 | $161.63 | 1.17 M | $23.92 B |
| 11/24/2025 | $159.18 | $161.19 (1.26%) | $161.79 | $156.91 | 1.73 M | $23.47 B |
| 11/21/2025 | $153.23 | $158.16 (3.22%) | $159.43 | $152.54 | 981.33 K | $23.03 B |
| 11/20/2025 | $156.36 | $153.11 (-2.08%) | $159.73 | $152.77 | 888.01 K | $22.30 B |
| 11/19/2025 | $155.00 | $155.46 (0.3%) | $156.36 | $153.36 | 873.00 K | $22.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
