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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	130.19	132.72	132.72	133.43	129.93	890,572
September 09, 2025	134.73	130.29	130.29	135.48	129.97	1.33M
September 08, 2025	134.48	134.54	134.54	135.56	132.69	1.39M
September 05, 2025	131.7	134.63	134.63	136.1	131.43	1.29M
September 04, 2025	129.43	130.86	130.86	130.94	127.44	947,010
September 03, 2025	129	129.59	129.59	129.85	126.88	1.15M
September 02, 2025	129.14	129.02	129.02	130.03	127.43	1.3M
August 29, 2025	131.44	130.92	130.92	132.71	130.54	815,100
August 28, 2025	133.16	131.57	131.57	133.16	130.29	727,504
August 27, 2025	131.17	132.7	132.7	133.07	130.95	568,002
August 26, 2025	132.51	131.73	131.73	133.51	131.15	1.41M
August 25, 2025	132.58	133.28	133.28	134.3	132.05	941,343
August 22, 2025	127.2	132.68	132.68	132.84	126.23	2.46M
August 21, 2025	125.03	125.76	125.76	126.49	124.77	1.55M
August 20, 2025	127.96	125.45	125.45	128.71	125.26	1.22M
August 19, 2025	126.73	128.22	128.22	128.43	125.97	1.57M
August 18, 2025	126.32	125.91	125.91	126.94	125.15	910,201
August 15, 2025	130.45	126.42	126.42	131.01	126.32	1.02M
August 14, 2025	128.38	127.48	127.48	129.62	125.74	1.05M
August 13, 2025	126.01	129.24	129.24	129.85	125.77	1.73M
August 12, 2025	123.38	125.6	125.6	126.65	121.68	2.07M
August 11, 2025	122.85	122.41	122.41	123.23	119.89	1.38M
August 08, 2025	122.93	123.02	123.02	123.87	122.16	891,413
August 07, 2025	124.37	122.07	122.07	125.07	121.37	909,200
August 06, 2025	122.89	122.23	122.23	123.92	121.93	969,650
August 05, 2025	121.54	123.53	123.53	124.16	121.4	1.12M
August 04, 2025	122.3	121.36	121.36	122.94	120.87	1.01M
August 01, 2025	125.11	122.37	122.37	125.19	121.66	1.62M
July 31, 2025	126.66	127.56	127.56	129.06	125.3	1.37M
July 30, 2025	127.38	127.45	127.45	129.15	126.21	1.25M
July 29, 2025	129.58	127.52	127.52	129.8	126.45	1.49M
July 28, 2025	130.31	130.23	130.23	131.41	129.56	1.07M
July 25, 2025	127.41	130.83	130.83	131.01	126.16	1.03M
July 24, 2025	129.61	126.83	126.83	130.02	126.47	1.3M
July 23, 2025	133.4	130.72	130.72	133.47	130.64	1.22M
July 22, 2025	128.08	132.24	132.24	134.66	127.6	2.73M
July 21, 2025	133.56	134.53	134.53	135.8	133	1.64M
July 18, 2025	131.58	131.63	131.63	132.09	130.54	929,000
July 17, 2025	127.21	131.15	131.15	131.32	127.21	1.52M
July 16, 2025	129	127.47	127.47	129.31	126.17	1.29M
July 15, 2025	133.71	128.86	128.86	133.71	128.69	963,100
July 14, 2025	134.49	133.22	133.22	134.7	133.12	755,300
July 11, 2025	136.97	135.07	135.07	137.92	134.16	822,411
July 10, 2025	137.52	137.37	137.37	139.57	136.69	1.24M

Steel Dynamics, Inc. (STLD) NASDAQ