Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Dynamics Inc (NQ: STLD )

133.93 -1.02 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.243 8.520 7.741 8.442 18,227,066 -0.01(-0.17%)
Oct 30, 2008 8.420 8.654 7.677 8.456 13,462,105 +0.56(+7.09%)
Oct 29, 2008 7.046 8.194 6.926 7.896 17,333,360 +0.76(+10.72%)
Oct 28, 2008 6.685 7.146 5.956 7.131 15,101,307 +0.84(+13.40%)
Oct 27, 2008 6.947 7.287 6.289 6.289 11,125,798 -0.50(-7.40%)
Oct 24, 2008 5.899 7.216 5.843 6.792 15,473,011 +0.13(+1.91%)
Oct 23, 2008 6.685 7.068 6.154 6.664 17,868,378 -0.04(-0.53%)
Oct 22, 2008 7.309 7.401 6.331 6.699 16,961,752 -0.91(-11.92%)
Oct 21, 2008 6.954 8.194 6.827 7.606 26,887,360 +0.39(+5.40%)
Oct 20, 2008 6.522 7.224 6.310 7.216 18,584,146 +1.02(+16.46%)
Oct 17, 2008 6.034 6.990 5.843 6.197 18,199,124 -0.17(-2.67%)
Oct 16, 2008 5.630 6.565 5.453 6.367 29,213,952 +1.18(+22.65%)
Oct 15, 2008 6.296 6.303 5.141 5.191 11,334,063 -1.15(-18.10%)
Oct 14, 2008 7.089 7.202 6.161 6.338 21,571,742 -0.30(-4.58%)
Oct 13, 2008 6.232 6.714 5.708 6.643 13,245,090 +1.18(+21.50%)
Oct 10, 2008 5.581 6.190 4.858 5.467 21,547,974 -0.54(-8.96%)
Oct 09, 2008 6.834 7.075 5.878 6.005 16,918,484 -0.73(-10.83%)
Oct 08, 2008 6.657 7.386 6.041 6.735 24,173,746 -0.13(-1.96%)
Oct 07, 2008 8.144 8.265 6.827 6.869 14,973,916 -0.99(-12.61%)
Oct 06, 2008 7.613 8.038 6.795 7.861 20,985,118 -0.72(-8.42%)
Oct 03, 2008 9.206 9.695 8.463 8.583 19,580,886 -0.63(-6.84%)
Oct 02, 2008 11.17 11.17 9.206 9.214 14,546,858 -2.06(-18.28%)
Oct 01, 2008 12.00 12.00 11.01 11.27 9,387,244 -0.83(-6.85%)
Sep 30, 2008 11.64 12.19 11.23 12.10 8,330,060 +0.73(+6.41%)
Sep 29, 2008 13.41 13.42 10.96 11.37 13,008,537 -2.55(-18.31%)
Sep 26, 2008 14.09 14.25 13.55 13.92 5,739,853 -0.76(-5.21%)
Sep 25, 2008 14.87 15.18 14.60 14.69 6,984,562 -0.14(-0.95%)
Sep 24, 2008 14.54 15.28 14.54 14.83 7,943,487 -0.03(-0.19%)
Sep 23, 2008 15.33 15.42 14.61 14.86 9,290,547 -0.11(-0.76%)
Sep 22, 2008 15.63 15.93 14.88 14.97 7,899,942 -0.79(-4.99%)
Sep 19, 2008 15.53 16.13 14.27 15.76 12,688,867 +0.76(+5.05%)
Sep 18, 2008 14.77 15.14 13.69 15.00 13,285,829 +0.66(+4.59%)
Sep 17, 2008 15.13 15.18 13.81 14.34 11,480,139 -1.18(-7.58%)
Sep 16, 2008 14.28 15.67 13.99 15.52 11,362,998 +1.06(+7.30%)
Sep 15, 2008 15.31 15.65 14.38 14.46 11,168,278 -1.73(-10.67%)
Sep 12, 2008 15.23 16.35 15.17 16.19 7,568,936 +0.93(+6.13%)
Sep 11, 2008 14.50 15.53 14.12 15.25 9,502,213 +0.13(+0.89%)
Sep 10, 2008 13.53 15.46 13.53 15.12 17,069,600 +1.74(+13.02%)
Sep 09, 2008 14.62 14.65 13.36 13.38 14,825,146 -1.41(-9.53%)
Sep 08, 2008 15.87 16.18 14.69 14.79 12,941,003 -0.85(-5.43%)
Sep 05, 2008 14.87 15.75 14.58 15.64 11,856,739 +0.59(+3.91%)
Sep 04, 2008 15.75 16.01 14.73 15.05 12,302,376 -0.44(-2.84%)
Sep 03, 2008 16.13 16.27 15.08 15.49 9,984,307 -0.60(-3.74%)
Sep 02, 2008 17.16 17.16 15.94 16.09 8,307,163 -1.49(-8.50%)
Aug 29, 2008 17.53 18.04 17.47 17.58 4,271,744 -0.22(-1.23%)
Aug 28, 2008 17.51 17.88 17.35 17.80 4,669,673 +0.30(+1.70%)
Aug 27, 2008 17.02 17.68 17.02 17.51 5,468,193 +0.62(+3.69%)
Aug 26, 2008 16.54 16.96 16.30 16.88 8,914,125 +0.32(+1.92%)
Aug 25, 2008 17.97 18.04 16.38 16.56 11,783,767 -1.49(-8.24%)
Aug 22, 2008 18.01 18.17 17.46 18.05 6,893,742 -0.17(-0.93%)
Aug 21, 2008 18.52 18.55 17.87 18.22 5,565,973 -0.13(-0.69%)
Aug 20, 2008 18.06 18.45 17.50 18.35 7,603,849 +0.48(+2.70%)
Aug 19, 2008 17.29 18.07 17.20 17.87 9,753,491 +0.34(+1.94%)
Aug 18, 2008 17.75 18.14 17.17 17.53 6,550,260 -0.06(-0.32%)
Aug 15, 2008 17.70 17.95 17.42 17.58 5,113,852 -0.49(-2.70%)
Aug 14, 2008 18.06 18.38 17.48 18.07 6,360,565 -0.23(-1.28%)
Aug 13, 2008 17.17 18.41 17.15 18.31 7,778,969 +1.19(+6.95%)
Aug 12, 2008 17.92 18.00 16.76 17.12 12,093,240 -0.57(-3.20%)
Aug 11, 2008 19.19 19.19 17.40 17.68 9,873,745 -1.06(-5.67%)
Aug 08, 2008 20.28 20.28 18.48 18.75 7,140,281 -1.10(-5.57%)
Aug 07, 2008 20.47 20.61 19.57 19.85 4,844,448 -0.50(-2.44%)
Aug 06, 2008 19.74 20.57 19.65 20.35 5,535,232 +0.66(+3.35%)
Aug 05, 2008 19.37 20.01 18.99 19.69 8,854,572 +0.47(+2.43%)
Aug 04, 2008 21.21 21.39 19.07 19.22 9,946,651 -2.05(-9.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.