-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
+5.50% -
3 MONTH PERFORMANCE
-2.38% -
6 MONTH PERFORMANCE
-15.53% -
YEAR-TO-DATE PERFORMANCE
+6.76% -
1 YEAR PERFORMANCE
+17.59%
Steel Dynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $125.83 | $126.08 (0.2%) | $126.72 | $124.55 | 876,036 | $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 |
| 08/16/2024 | $115.52 | $116.70 (1.02%) | $118.52 | $115.42 | 1.12 M | $18.31 B |
| 08/15/2024 | $117.17 | $118.05 (0.75%) | $120.00 | $116.83 | 1.60 M | $18.52 B |
| 08/14/2024 | $116.31 | $115.05 (-1.08%) | $117.09 | $113.35 | 1.40 M | $18.05 B |
| 08/13/2024 | $116.36 | $117.27 (0.78%) | $117.43 | $115.02 | 1.22 M | $18.39 B |
| 08/12/2024 | $118.83 | $115.97 (-2.41%) | $119.67 | $115.75 | 1.32 M | $18.19 B |
| 08/09/2024 | $120.21 | $119.43 (-0.65%) | $120.37 | $118.88 | 803,622 | $18.73 B |
| 08/08/2024 | $119.92 | $120.21 (0.24%) | $121.38 | $119.66 | 704,900 | $18.86 B |
| 08/07/2024 | $124.19 | $119.12 (-4.08%) | $126.19 | $119.06 | 1.17 M | $18.68 B |
| 08/06/2024 | $121.62 | $122.38 (0.62%) | $124.19 | $121.37 | 943,327 | $19.20 B |
| 08/05/2024 | $117.76 | $121.41 (3.1%) | $123.55 | $115.00 | 1.47 M | $19.04 B |
| 08/02/2024 | $123.03 | $121.28 (-1.42%) | $123.79 | $119.88 | 1.34 M | $19.02 B |
| 08/01/2024 | $132.56 | $126.35 (-4.68%) | $133.96 | $124.64 | 1.47 M | $19.82 B |
| 07/31/2024 | $129.96 | $133.22 (2.51%) | $135.32 | $129.68 | 1.39 M | $20.90 B |
| 07/30/2024 | $130.79 | $128.85 (-1.48%) | $131.48 | $128.82 | 866,500 | $20.21 B |
| 07/29/2024 | $130.88 | $130.52 (-0.28%) | $131.36 | $129.06 | 1.08 M | $20.47 B |
| 07/26/2024 | $128.18 | $130.54 (1.84%) | $131.82 | $127.80 | 1.06 M | $20.48 B |
| 07/25/2024 | $125.01 | $127.60 (2.07%) | $128.67 | $123.76 | 1.59 M | $20.01 B |
| 07/24/2024 | $126.94 | $123.29 (-2.88%) | $127.44 | $123.16 | 1.07 M | $19.34 B |
| 07/23/2024 | $126.61 | $126.62 (0.01%) | $127.49 | $125.35 | 1.36 M | $19.86 B |
| 07/22/2024 | $128.34 | $127.77 (-0.44%) | $128.46 | $125.50 | 1.14 M | $20.04 B |
| 07/19/2024 | $129.17 | $128.44 (-0.57%) | $129.76 | $126.91 | 1.23 M | $20.15 B |
| 07/18/2024 | $127.46 | $129.13 (1.31%) | $133.42 | $127.15 | 2.30 M | $20.25 B |
| 07/17/2024 | $132.80 | $130.07 (-2.06%) | $133.24 | $129.92 | 1.50 M | $20.40 B |
| 07/16/2024 | $130.20 | $132.71 (1.93%) | $133.01 | $128.64 | 1.06 M | $20.82 B |
| 07/15/2024 | $131.58 | $131.91 (0.25%) | $137.27 | $131.16 | 2.05 M | $20.69 B |
| 07/12/2024 | $130.28 | $129.22 (-0.81%) | $130.75 | $129.10 | 1.09 M | $20.50 B |
| 07/11/2024 | $127.55 | $129.77 (1.74%) | $130.30 | $127.04 | 1.36 M | $20.59 B |
| 07/10/2024 | $124.86 | $127.28 (1.94%) | $127.87 | $124.48 | 1.68 M | $20.20 B |
| 07/09/2024 | $122.98 | $124.25 (1.03%) | $125.25 | $122.93 | 938,032 | $19.71 B |
| 07/08/2024 | $124.27 | $124.27 (0%) | $125.63 | $123.60 | 996,810 | $19.72 B |
| 07/05/2024 | $126.71 | $124.42 (-1.81%) | $126.97 | $123.78 | 1.43 M | $19.74 B |
| 07/03/2024 | $128.72 | $127.13 (-1.24%) | $129.84 | $127.07 | 737,300 | $20.17 B |
| 07/02/2024 | $128.99 | $128.30 (-0.53%) | $130.26 | $127.23 | 1.21 M | $20.36 B |
| 07/01/2024 | $130.02 | $129.15 (-0.67%) | $130.60 | $127.40 | 1.28 M | $20.49 B |