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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	190.7	193.39	193.39	193.43	187.06	1.32M
February 19, 2026	190.52	190.58	190.58	193.56	189.71	990,437
February 18, 2026	194.06	192.74	192.74	195.66	190.01	1.14M
February 17, 2026	190.8	191.92	191.92	192.55	186.71	1.12M
February 13, 2026	189	191.68	191.68	194.28	185	2.64M
February 12, 2026	205.64	199.51	199.51	207.98	195.1	1.48M
February 11, 2026	205.02	205.78	205.78	208.47	203.81	1.23M
February 10, 2026	202.58	201.12	201.12	203.48	198.46	918,500
February 09, 2026	200.89	202.75	202.75	203.98	197.03	1.19M
February 06, 2026	195.75	202.39	202.39	202.86	195.06	1.29M
February 05, 2026	195.44	193.02	193.02	199.6	190.8	1.9M
February 04, 2026	193.23	198.88	198.88	199.1	191.97	1.78M
February 03, 2026	187.87	192.95	192.95	195.18	187.25	1.69M
February 02, 2026	178.63	186.55	186.55	186.62	178.17	1.68M
January 30, 2026	180.02	179.57	179.57	183.95	178.64	1.39M
January 29, 2026	177.03	181.97	181.97	182.26	175.81	1.58M
January 28, 2026	176.23	174.38	174.38	176.55	173.15	1.29M
January 27, 2026	173.42	175.65	175.65	177.53	170.2	1.68M
January 26, 2026	184.4	173.32	173.32	185.56	173.08	2.19M
January 23, 2026	178.69	181.32	181.32	181.91	177.77	1.41M
January 22, 2026	181.82	178.81	178.81	182.81	177.81	1.31M
January 21, 2026	173.7	179.83	179.83	180.57	173.65	1.13M
January 20, 2026	173	171.81	171.81	173.44	170.85	979,373
January 16, 2026	174.65	173.58	173.58	175.3	171.77	1.02M
January 15, 2026	171.78	175.11	175.11	175.63	170.4	1.92M
January 14, 2026	169.26	170.8	170.8	173.05	169.13	1.51M
January 13, 2026	170.67	169.84	169.84	172.13	169.17	1.02M
January 12, 2026	169.19	169.35	169.35	170.79	166.53	1.09M
January 09, 2026	170.34	169.27	169.27	172.43	168	1.15M
January 08, 2026	167.22	172.16	172.16	173.1	166.16	1.04M
January 07, 2026	172.3	167.83	167.83	172.5	167.16	1.43M
January 06, 2026	172.42	172.74	172.74	174.05	168.67	1.67M
January 05, 2026	176.33	171.83	171.83	177.5	170.13	1.78M
January 02, 2026	171.63	176.06	176.06	176.59	171.15	929,751
December 31, 2025	170.41	169.45	169.45	171.77	168.48	693,900
December 30, 2025	173.58	171.03	170.53	173.65	170.86	746,104
December 29, 2025	173.93	172.88	172.38	174.24	172.25	727,100
December 26, 2025	175.81	175.46	174.95	176	174.55	472,347
December 24, 2025	177.33	175.38	175.38	178.06	173.99	778,800
December 23, 2025	175.87	177.2	177.2	178.36	175.21	941,441
December 22, 2025	174.52	175.76	175.76	175.95	172.74	977,200
December 19, 2025	174.58	174.28	174.28	176.98	173.2	3.31M
December 18, 2025	172.88	174.58	174.58	176.62	172.57	1.95M
December 17, 2025	166.5	172.74	172.74	172.95	165.8	2.1M
December 16, 2025	168.19	169.13	169.13	169.59	167.36	1.13M
December 15, 2025	171.48	168.95	168.95	171.75	166.08	1.84M
December 12, 2025	173.43	171.97	171.97	174.31	170.44	1.29M
December 11, 2025	171.23	173.01	173.01	173.86	170.83	1.06M
December 10, 2025	165.44	171.23	171.23	172.64	165.41	1.37M
December 09, 2025	165.14	165.43	165.43	167.05	164.39	603,322
December 08, 2025	165.35	166.14	166.14	167.89	164.57	848,000
December 05, 2025	168.2	165.22	165.22	168.2	163.87	1.44M
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

Steel Dynamics, Inc. (STLD) NASDAQ