Skip to main content
Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
245.49
-5.51 (-2.20%)
At close: Jun 26, 2026, 4:00 PM EDT
249.13
+3.64 (1.48%)
After-hours: Jun 26, 2026, 7:36 PM EDT

Steel Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026245.39249.27241.87245.49245.49-2.20%1,662,357
Jun 25, 2026243.53251.20241.13251.00251.003.96%1,118,347
Jun 24, 2026243.61245.17239.52241.43241.43-0.93%968,308
Jun 23, 2026246.25248.72242.68243.69243.69-2.90%1,548,822
Jun 22, 2026250.36253.50249.28250.98250.980.43%1,384,045
Jun 18, 2026261.90261.99248.05249.91249.91-7.49%4,526,409
Jun 17, 2026272.33276.39265.20270.13270.13-1.52%1,146,172
Jun 16, 2026273.85278.97272.20274.29274.290.77%1,239,432
Jun 15, 2026288.03288.74270.51272.19272.19-3.74%1,614,135
Jun 12, 2026283.74285.88279.65282.76282.761.15%799,506
Jun 11, 2026271.99281.59270.53279.55279.554.18%805,193
Jun 10, 2026270.31274.69267.46268.34268.34-0.54%1,225,614
Jun 9, 2026273.00273.00259.52269.80269.800.97%870,352
Jun 8, 2026270.01270.49265.43267.20267.20-0.48%1,115,698
Jun 5, 2026273.89276.18265.62268.50268.50-3.02%1,120,527
Jun 4, 2026274.58280.49270.01276.85276.850.63%890,067
Jun 3, 2026271.73277.79267.34275.13275.131.37%1,052,436
Jun 2, 2026263.32273.55260.33271.41271.413.75%1,089,848
Jun 1, 2026257.33262.24255.20261.59261.590.55%901,538
May 29, 2026260.49263.09257.96260.15260.15-0.23%2,119,296
May 28, 2026257.01261.84250.51260.75260.750.98%1,256,288
May 27, 2026250.49259.91248.19258.22258.223.09%1,282,281
May 26, 2026241.68250.68240.73250.49250.494.36%1,069,415
May 22, 2026233.94242.95233.16240.03240.033.53%1,187,594
May 21, 2026228.05232.80227.10231.84231.841.55%798,615
May 20, 2026224.52228.49222.34228.30228.302.21%933,688
May 19, 2026223.28224.56219.03223.37223.37-2.28%1,251,209
May 18, 2026229.32230.09225.91228.58228.58-0.33%758,505
May 15, 2026230.05231.33226.75229.34229.34-2.28%1,020,068
May 14, 2026238.79238.85232.39234.68234.68-1.01%937,179
May 13, 2026233.62238.07233.10237.08237.081.84%1,191,120
May 12, 2026234.32235.15230.26232.80232.80-1.34%954,261
May 11, 2026235.55238.26234.42235.97235.970.37%755,928
May 8, 2026234.55237.34232.05235.10235.100.94%896,243
May 7, 2026242.99242.99231.54232.92232.92-3.69%1,142,248
May 6, 2026240.44243.73238.09241.85241.851.85%972,082
May 5, 2026232.43238.74231.00237.46237.463.32%1,127,844
May 4, 2026229.11229.94226.25229.82229.820.24%796,601
May 1, 2026228.58230.94225.90229.27229.270.27%941,209
Apr 30, 2026224.56229.78222.13228.66228.661.91%1,098,792
Apr 29, 2026227.01228.96223.30224.37224.37-1.14%864,629
Apr 28, 2026224.86228.17220.81226.96226.960.85%1,190,147
Apr 27, 2026225.80227.57223.24225.04225.04-0.77%892,422
Apr 24, 2026225.13228.07220.66226.79226.790.77%1,181,645
Apr 23, 2026228.15229.00222.00225.05225.05-1.06%1,712,390
Apr 22, 2026224.16228.19222.46227.46227.463.29%1,756,598
Apr 21, 2026211.99225.84211.13220.21220.215.19%2,451,338
Apr 20, 2026200.97211.75199.91209.35209.354.51%2,212,674
Apr 17, 2026196.05202.59196.02200.32200.322.33%1,207,192
Apr 16, 2026194.11197.75194.11195.75195.750.84%783,543
Apr 15, 2026194.13195.78191.15194.11194.11-0.61%1,126,771
Apr 14, 2026195.31197.83194.52195.30195.30-0.09%962,537
Apr 13, 2026189.38195.55189.31195.47195.472.57%924,481
Apr 10, 2026192.55194.59190.33190.57190.570.30%817,630
Apr 9, 2026186.71190.32186.38190.00190.001.30%899,051
Apr 8, 2026184.13187.84183.65187.56187.565.85%802,437
Apr 7, 2026175.96179.27174.84177.19177.190.37%1,036,126
Apr 6, 2026178.64180.75174.22176.53176.53-2.04%686,800
Apr 2, 2026179.27184.25177.80180.20180.20-1.45%937,628
Apr 1, 2026181.97184.94181.20182.85182.851.58%1,036,783
Mar 31, 2026173.00180.48171.36180.00180.005.11%1,651,527
Mar 30, 2026172.64175.51171.06171.78171.250.47%919,424
Mar 27, 2026173.32174.39169.91170.97170.44-1.98%980,384
Mar 26, 2026171.44175.06171.44174.42173.880.55%1,035,238
Mar 25, 2026172.52174.86172.29173.47172.932.22%1,198,920
Mar 24, 2026166.63170.41164.50169.70169.181.84%1,275,333
Mar 23, 2026169.74170.91166.12166.64166.131.64%1,890,276
Mar 20, 2026167.81168.50163.19163.95163.44-2.15%2,094,111
Mar 19, 2026164.63170.67162.16167.56167.04-0.71%1,604,543
Mar 18, 2026171.38174.24168.43168.75168.23-2.25%1,249,854
Mar 17, 2026174.38175.55171.41172.63172.10-0.95%1,342,931
Mar 16, 2026172.85174.64171.17174.28173.742.16%1,028,132
Mar 13, 2026176.09176.80169.87170.60170.07-2.57%1,317,855
Mar 12, 2026181.22181.50174.56175.10174.56-4.97%1,235,088
Mar 11, 2026182.84185.29180.73184.26183.691.14%612,830
Mar 10, 2026181.72184.07179.93182.19181.63-0.09%794,370
Mar 9, 2026179.25183.88175.01182.36181.800.41%1,285,741
Mar 6, 2026185.83186.34180.30181.61181.05-4.41%1,239,960
Mar 5, 2026192.10193.79187.23189.98189.39-2.03%1,228,202
Mar 4, 2026198.69199.80193.86193.91193.31-1.79%1,002,091
Mar 3, 2026196.02197.52187.99197.45196.84-2.01%1,057,724
Mar 2, 2026193.14201.76190.38201.51200.894.34%1,412,981
Feb 27, 2026191.14193.22188.05193.13192.530.32%1,321,023
Feb 26, 2026191.15193.08188.50192.52191.930.52%804,099
Feb 25, 2026193.47193.93190.34191.53190.940.35%1,219,232
Feb 24, 2026195.94196.15190.70190.87190.28-2.62%1,142,587
Feb 23, 2026193.39196.35190.33196.01195.411.35%1,221,613
Feb 20, 2026190.70193.43187.06193.39192.791.47%1,318,755
Feb 19, 2026190.52193.56189.71190.58189.99-1.12%990,437
Feb 18, 2026194.06195.66190.01192.74192.150.43%1,137,524
Feb 17, 2026190.80192.55186.71191.92191.330.13%1,119,925
Feb 13, 2026189.00194.28185.00191.68191.09-3.92%2,643,679
Feb 12, 2026205.64207.98195.10199.51198.89-3.05%1,481,951
Feb 11, 2026205.02208.47203.81205.78205.152.32%1,232,709
Feb 10, 2026202.58203.48198.46201.12200.50-0.80%918,497
Feb 9, 2026200.89203.98197.03202.75202.120.18%1,190,840
Feb 6, 2026195.75202.86195.06202.39201.774.85%1,290,564
Feb 5, 2026195.44199.60190.80193.02192.42-2.95%1,898,923
Feb 4, 2026193.23199.10191.97198.88198.273.07%1,780,968
Feb 3, 2026187.87195.18187.25192.95192.353.43%1,691,537