STLD - STEEL DYNAMICS INC
123.53
2.770 2.242%
Share volume: 2,126,009
Last Updated: 03-12-2025
Steel Works/Blast Furnaces & Steel Works:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$120.76
2.77
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $123.22 | $123.22 | $126.39 | $126.39 | $121.81 | $121.81 | $123.53 | $123.53 | 2,126,009 | $2,126,009.00 |
| 03-11-2025 | $119.60 | $119.60 | $123.39 | $123.39 | $119.36 | $119.36 | $120.76 | $120.76 | 2,392,770 | $2,392,770.00 |
| 03-10-2025 | $122.37 | $122.37 | $123.21 | $123.21 | $116.99 | $116.99 | $119.40 | $119.40 | 2,729,058 | $2,729,058.00 |
| 03-07-2025 | $127.06 | $127.06 | $127.87 | $127.87 | $123.02 | $123.02 | $125.03 | $125.03 | 2,180,584 | $2,180,584.00 |
| 03-06-2025 | $126.28 | $126.28 | $127.68 | $127.68 | $124.13 | $124.13 | $125.25 | $125.25 | 1,991,621 | $1,991,621.00 |
| 03-05-2025 | $126.92 | $126.92 | $129.29 | $129.29 | $125.33 | $125.33 | $127.72 | $127.72 | 2,523,728 | $2,523,728.00 |
| 03-04-2025 | $128.59 | $128.59 | $129.31 | $129.31 | $124.00 | $124.00 | $126.37 | $126.37 | 2,001,580 | $2,001,580.00 |
| 03-03-2025 | $136.78 | $136.78 | $137.83 | $137.83 | $129.56 | $129.56 | $130.50 | $130.50 | 1,926,157 | $1,926,157.00 |
| 02-28-2025 | $133.75 | $133.75 | $135.27 | $135.27 | $130.86 | $130.86 | $135.07 | $135.07 | 1,695,776 | $1,655,279.00 |
| 02-27-2025 | $134.70 | $134.70 | $136.38 | $136.38 | $133.13 | $133.13 | $133.32 | $133.32 | 1,198,269 | $1,198,269.00 |