Steel Dynamics, Inc. - STLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	170.67	168.11	168.11	170.67	166.46	1.68M
December 03, 2025	167.46	171.5	171.5	172.94	167.19	1.45M
December 02, 2025	168.32	167.63	167.63	169.32	166.52	1.09M
December 01, 2025	166.1	167.62	167.62	169.49	166.1	942,558
November 28, 2025	167.44	167.83	167.83	168.36	166.05	641,500
November 26, 2025	164.2	166.62	166.62	167.07	163.75	841,633
November 25, 2025	162.64	164.25	164.25	166.42	161.63	1.17M
November 24, 2025	159.18	161.19	161.19	161.79	156.91	1.73M
November 21, 2025	153.23	158.16	158.16	159.43	152.54	981,327
November 20, 2025	156.36	153.11	153.11	159.73	152.77	888,011
November 19, 2025	155	155.46	155.46	156.36	153.36	873,000
November 18, 2025	153.48	154.61	154.61	156.76	153.04	1.18M
November 17, 2025	154.99	155.07	155.07	158.88	154.14	1.08M
November 14, 2025	151.6	155.41	155.41	157	151.21	1.06M
November 13, 2025	158	154.59	154.59	158.85	151.81	1.34M
November 12, 2025	153.7	157.85	157.85	159.83	153.28	1.64M
November 11, 2025	152.51	152.38	152.38	154.26	151.98	905,700
November 10, 2025	153	152.43	152.43	153.9	150.22	1.27M
November 07, 2025	152.4	151.94	151.94	153.55	150.29	1.09M
November 06, 2025	154.88	152.92	152.92	156.64	151.88	1.3M
November 05, 2025	151.64	154.13	154.13	154.86	150.03	1.15M
November 04, 2025	152	151.62	151.62	154.75	151.17	1.31M
November 03, 2025	156.08	155.97	155.97	156.61	153.14	1.34M
October 31, 2025	156.57	156.8	156.8	159.85	155.89	1.36M
October 30, 2025	162.67	158.18	158.18	163.25	158.01	1.27M
October 29, 2025	161.55	163.47	163.47	164.73	159.4	1.08M
October 28, 2025	158.02	161.07	161.07	163.1	157.29	1.53M
October 27, 2025	153.71	158.02	158.02	158.5	151.64	1.78M
October 24, 2025	152.26	152.95	152.95	153.99	151.85	1.52M
October 23, 2025	148.59	150.72	150.72	152.08	148.13	1.04M
October 22, 2025	152.89	148.56	148.56	154.82	148.42	1.47M
October 21, 2025	146.11	153.82	153.82	156.24	146.11	2.89M
October 20, 2025	147.01	146.28	146.28	147.32	144.78	1.63M
October 17, 2025	141.67	142.75	142.75	144.39	141.45	1.06M
October 16, 2025	146.8	142.65	142.65	148	140.87	1.13M
October 15, 2025	147.97	146.05	146.05	148.9	145.04	760,243
October 14, 2025	143.42	146.98	146.98	148.54	142.48	935,900
October 13, 2025	144.41	145.54	145.54	147.12	143.31	881,200
October 10, 2025	147.57	141.23	141.23	148.37	141.15	1.24M
October 09, 2025	147.28	147.78	147.78	149.47	146.56	1.2M
October 08, 2025	143.54	146.55	146.55	146.75	142.28	683,742
October 07, 2025	142.63	142.73	142.73	144.04	141.41	909,062
October 06, 2025	145.2	141.63	141.63	145.93	141.49	1.44M
October 03, 2025	144.97	145.09	145.09	147	144.32	1.29M
October 02, 2025	140.95	144.39	144.39	145.04	140.77	1.3M
October 01, 2025	138.99	141	141	141.74	138.1	1.13M
September 30, 2025	138.09	139.43	139.43	139.71	137.6	1.2M
September 29, 2025	140.21	138.88	138.38	140.47	137.82	1.06M
September 26, 2025	137.07	139.63	139.13	140.13	136.62	1.46M
September 25, 2025	135.76	136.09	136.09	138.25	134.87	929,293
September 24, 2025	136.51	136.37	136.37	137.75	136.1	905,446
September 23, 2025	139.14	136.69	136.69	139.85	135.57	1.49M
September 22, 2025	140.8	139.07	139.07	140.8	136.87	1.86M
September 19, 2025	140.68	139.27	139.27	141.09	138.39	2.56M
September 18, 2025	136.16	139.84	139.84	141.25	135.25	1.52M
September 17, 2025	139.5	136.85	136.85	140.99	135.91	1.55M
September 16, 2025	138.35	139.67	139.67	141.9	135.43	2.35M
September 15, 2025	130.75	131.58	131.58	132.21	129.41	1.08M
September 12, 2025	133.63	130.65	130.65	133.98	130.58	718,900
September 11, 2025	132.72	133.99	133.99	136.44	132.02	1.32M

Steel Dynamics, Inc. (STLD) NASDAQ