Skip to main content
Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
226.96
+1.92 (0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
226.95
-0.01 (0.00%)
After-hours: Apr 28, 2026, 6:22 PM EDT

Steel Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026224.86228.17220.81226.96226.960.85%1,136,214
Apr 27, 2026225.80227.57223.24225.04225.04-0.77%891,990
Apr 24, 2026225.13228.07220.66226.79226.790.77%1,098,835
Apr 23, 2026228.15229.00222.00225.05225.05-1.06%1,556,836
Apr 22, 2026224.16228.19222.46227.46227.463.29%1,725,749
Apr 21, 2026211.99225.84211.13220.21220.215.19%2,443,099
Apr 20, 2026200.97211.75199.91209.35209.354.51%2,142,941
Apr 17, 2026196.05202.59196.02200.32200.322.33%1,205,854
Apr 16, 2026194.11197.75194.11195.75195.750.84%782,923
Apr 15, 2026194.13195.78191.15194.11194.11-0.61%1,123,831
Apr 14, 2026195.31197.83194.52195.30195.30-0.09%962,020
Apr 13, 2026189.38195.55189.31195.47195.472.57%924,263
Apr 10, 2026192.55194.59190.33190.57190.570.30%817,478
Apr 9, 2026186.71190.32186.38190.00190.001.30%898,406
Apr 8, 2026184.13187.84183.65187.56187.565.85%802,039
Apr 7, 2026175.96179.27174.84177.19177.190.37%1,035,663
Apr 6, 2026178.64180.75174.22176.53176.53-2.04%676,984
Apr 2, 2026179.27184.25177.80180.20180.20-1.45%936,923
Apr 1, 2026181.97184.94181.20182.85182.851.58%1,033,225
Mar 31, 2026173.00180.48171.36180.00180.004.79%1,647,353
Mar 30, 2026172.64175.51171.06171.78171.250.47%919,076
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
Feb 2, 2026178.63186.62178.17186.55185.973.89%1,676,554
Jan 30, 2026180.02183.95178.64179.57179.02-1.32%1,392,726
Jan 29, 2026177.03182.26175.81181.97181.414.35%1,578,941
Jan 28, 2026176.23176.55173.15174.38173.84-0.72%1,286,984
Jan 27, 2026173.42177.53170.20175.65175.111.34%1,677,846
Jan 26, 2026184.40185.56173.08173.32172.79-4.41%2,191,194
Jan 23, 2026178.69181.91177.77181.32180.761.40%1,405,628
Jan 22, 2026181.82182.81177.81178.81178.26-0.57%1,305,802
Jan 21, 2026173.70180.57173.65179.83179.284.67%1,134,622
Jan 20, 2026173.00173.44170.85171.81171.28-1.02%979,373
Jan 16, 2026174.65175.30171.77173.58173.04-0.87%1,022,057
Jan 15, 2026171.78175.63170.40175.11174.572.52%1,921,258
Jan 14, 2026169.26173.05169.13170.80170.270.57%1,511,184
Jan 13, 2026170.13172.13169.17169.84169.320.29%1,023,704
Jan 12, 2026169.19170.79166.53169.35168.830.05%1,088,559
Jan 9, 2026170.34172.43168.00169.27168.75-1.68%1,153,219
Jan 8, 2026167.22173.10166.16172.16171.632.58%1,040,459
Jan 7, 2026172.30172.50167.16167.83167.31-2.84%1,430,149
Jan 6, 2026172.42174.05168.67172.74172.210.53%1,674,518
Jan 5, 2026176.33177.50170.13171.83171.30-2.40%1,775,255
Jan 2, 2026171.63176.59171.15176.06175.523.90%929,751
Dec 31, 2025170.41171.77168.48169.45168.93-0.92%693,860
Dec 30, 2025173.58173.65170.86171.03170.00-1.07%746,104
Dec 29, 2025173.93174.24172.25172.88171.84-1.47%727,073
Dec 26, 2025175.81176.00174.55175.46174.410.05%472,347
Dec 24, 2025177.33178.06173.99175.38174.33-1.03%778,795
Dec 23, 2025175.87178.36175.21177.20176.140.82%941,441
Dec 22, 2025174.52175.95172.74175.76174.710.85%977,184
Dec 19, 2025174.58176.98173.20174.28173.23-0.17%3,313,796
Dec 18, 2025172.88176.62172.57174.58173.531.07%1,950,760
Dec 17, 2025166.50172.95165.80172.74171.702.13%2,096,686
Dec 16, 2025168.19169.59167.36169.13168.120.11%1,131,204
Dec 15, 2025171.48171.75166.08168.95167.93-1.76%1,837,681
Dec 12, 2025173.43174.31170.44171.97170.94-0.60%1,289,970
Dec 11, 2025171.23173.86170.83173.01171.971.04%1,058,167
Dec 10, 2025165.44172.64165.41171.23170.203.51%1,368,070
Dec 9, 2025165.14167.05164.39165.43164.44-0.43%754,228
Dec 8, 2025165.35167.89164.57166.14165.140.56%847,958
Dec 5, 2025168.20168.20163.87165.22164.23-1.72%1,444,067
Dec 4, 2025170.51170.67166.45168.11167.10-1.98%1,726,163
Dec 3, 2025167.46172.94167.19171.50170.472.31%1,453,526