Steel Dynamics, Inc. - Common Stock (STLD)
169.45
-1.58 (-0.92%)
NASDAQ · Last Trade: Jan 1st, 9:13 AM EST
Historical Prices For Steel Dynamics, Inc. - Common Stock (STLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 170.41 | 171.76 | 168.48 | 169.45 | 693,857 | 169.45 |
| 12/30/2025 | 173.58 | 173.65 | 170.86 | 171.03 | 745,998 | 170.53 |
| 12/29/2025 | 173.93 | 174.24 | 172.25 | 172.88 | 727,069 | 172.38 |
| 12/26/2025 | 175.81 | 176.00 | 174.55 | 175.46 | 472,347 | 174.95 |
| 12/24/2025 | 177.33 | 178.06 | 173.99 | 175.38 | 778,795 | 174.87 |
| 12/23/2025 | 175.87 | 178.36 | 175.21 | 177.20 | 941,355 | 176.68 |
| 12/22/2025 | 174.52 | 175.95 | 172.74 | 175.76 | 977,161 | 175.25 |
| 12/19/2025 | 174.58 | 176.98 | 173.20 | 174.28 | 3,313,798 | 173.77 |
| 12/18/2025 | 172.88 | 176.62 | 172.57 | 174.58 | 1,940,071 | 174.07 |
| 12/17/2025 | 166.50 | 172.95 | 165.80 | 172.74 | 2,096,568 | 172.24 |
| 12/16/2025 | 168.19 | 169.59 | 167.36 | 169.13 | 1,131,183 | 168.64 |
| 12/15/2025 | 171.48 | 171.75 | 166.08 | 168.94 | 1,837,666 | 168.45 |
| 12/12/2025 | 173.43 | 174.31 | 170.44 | 171.97 | 1,289,970 | 171.47 |
| 12/11/2025 | 171.23 | 173.86 | 170.83 | 173.01 | 1,059,774 | 172.50 |
| 12/10/2025 | 165.44 | 172.64 | 165.41 | 171.22 | 1,368,006 | 170.72 |
| 12/09/2025 | 165.14 | 167.05 | 164.39 | 165.43 | 754,219 | 164.95 |
| 12/08/2025 | 165.35 | 167.89 | 164.56 | 166.14 | 847,989 | 165.65 |
| 12/05/2025 | 168.20 | 168.20 | 163.87 | 165.22 | 1,444,067 | 164.74 |
| 12/04/2025 | 170.51 | 170.67 | 166.45 | 168.11 | 1,726,143 | 167.62 |
| 12/03/2025 | 167.46 | 172.94 | 167.19 | 171.50 | 1,453,505 | 171.00 |
| 12/02/2025 | 168.32 | 169.32 | 166.52 | 167.63 | 1,092,558 | 167.14 |
| 12/01/2025 | 166.10 | 169.49 | 166.10 | 167.63 | 942,553 | 167.14 |
| 11/28/2025 | 167.44 | 168.35 | 166.05 | 167.83 | 641,473 | 167.34 |
| 11/26/2025 | 164.20 | 167.07 | 163.75 | 166.62 | 841,633 | 166.13 |
| 11/25/2025 | 162.64 | 166.42 | 161.63 | 164.25 | 1,167,634 | 163.77 |
| 11/24/2025 | 159.18 | 161.79 | 156.91 | 161.19 | 1,727,101 | 160.72 |
| 11/21/2025 | 153.23 | 159.43 | 152.54 | 158.16 | 981,327 | 157.70 |
| 11/20/2025 | 156.36 | 159.73 | 152.77 | 153.11 | 887,959 | 152.66 |
| 11/19/2025 | 155.00 | 156.36 | 153.36 | 155.46 | 872,969 | 155.01 |
| 11/18/2025 | 153.47 | 156.76 | 153.04 | 154.61 | 1,178,960 | 154.16 |
| 11/17/2025 | 154.99 | 158.88 | 154.14 | 155.07 | 1,079,786 | 154.62 |
| 11/14/2025 | 151.60 | 157.00 | 151.21 | 155.41 | 1,059,527 | 154.96 |
| 11/13/2025 | 158.00 | 158.84 | 151.81 | 154.59 | 1,337,036 | 154.14 |
| 11/12/2025 | 153.70 | 159.83 | 153.28 | 157.85 | 1,640,382 | 157.39 |
| 11/11/2025 | 152.51 | 154.26 | 151.98 | 152.38 | 905,663 | 151.94 |
| 11/10/2025 | 153.00 | 153.90 | 150.22 | 152.43 | 1,268,194 | 151.98 |
| 11/07/2025 | 152.40 | 153.55 | 150.29 | 151.94 | 1,086,162 | 151.50 |
| 11/06/2025 | 154.88 | 156.64 | 151.88 | 152.92 | 1,304,746 | 152.47 |
| 11/05/2025 | 151.64 | 154.86 | 150.03 | 154.13 | 1,149,076 | 153.68 |
| 11/04/2025 | 152.00 | 154.75 | 151.17 | 151.62 | 1,311,865 | 151.18 |
| 11/03/2025 | 156.08 | 156.61 | 153.14 | 155.97 | 1,340,375 | 155.51 |
| 10/31/2025 | 156.57 | 159.85 | 155.89 | 156.80 | 1,355,913 | 156.34 |
| 10/30/2025 | 162.67 | 163.25 | 158.01 | 158.18 | 1,269,028 | 157.72 |
| 10/29/2025 | 161.55 | 164.73 | 159.40 | 163.47 | 1,080,941 | 162.99 |
| 10/28/2025 | 158.02 | 163.10 | 157.29 | 161.07 | 1,534,548 | 160.60 |
| 10/27/2025 | 153.71 | 158.50 | 151.64 | 158.02 | 1,776,447 | 157.56 |
| 10/24/2025 | 152.26 | 153.99 | 151.85 | 152.95 | 1,521,339 | 152.50 |
| 10/23/2025 | 148.59 | 152.08 | 148.13 | 150.72 | 1,036,032 | 150.28 |
| 10/22/2025 | 152.89 | 154.82 | 148.42 | 148.56 | 1,471,234 | 148.13 |
| 10/21/2025 | 146.11 | 156.24 | 146.11 | 153.82 | 2,894,022 | 153.37 |
| 10/20/2025 | 147.01 | 147.31 | 144.78 | 146.28 | 1,627,410 | 145.85 |
| 10/17/2025 | 141.67 | 144.39 | 141.45 | 142.75 | 1,062,994 | 142.33 |
| 10/16/2025 | 146.80 | 148.00 | 140.87 | 142.65 | 1,126,449 | 142.23 |
| 10/15/2025 | 147.97 | 148.97 | 145.04 | 146.05 | 781,066 | 145.62 |
| 10/14/2025 | 143.42 | 148.54 | 142.47 | 146.98 | 935,878 | 146.55 |
| 10/13/2025 | 144.41 | 147.12 | 143.31 | 145.54 | 881,190 | 145.12 |
| 10/10/2025 | 147.57 | 148.37 | 141.15 | 141.23 | 1,238,928 | 140.82 |
| 10/09/2025 | 147.28 | 149.47 | 146.62 | 147.78 | 1,195,889 | 147.35 |
| 10/08/2025 | 143.54 | 146.75 | 142.28 | 146.55 | 683,632 | 146.12 |
| 10/07/2025 | 142.63 | 144.04 | 141.41 | 142.73 | 909,054 | 142.31 |
| 10/06/2025 | 145.20 | 145.93 | 141.49 | 141.63 | 1,441,642 | 141.22 |
| 10/03/2025 | 144.97 | 147.00 | 144.32 | 145.09 | 1,286,766 | 144.67 |
| 10/02/2025 | 140.95 | 145.03 | 140.77 | 144.39 | 1,304,282 | 143.97 |
| 10/01/2025 | 138.99 | 141.74 | 138.10 | 141.00 | 1,125,754 | 140.59 |