STLD - STEEL DYNAMICS INC
127.14
3.890 3.060%
Share volume: 1,562,879
Last Updated: 03-14-2025
Steel Works/Blast Furnaces & Steel Works:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$123.25
3.89
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $125.94 | $125.94 | $127.52 | $127.52 | $124.75 | $124.75 | $127.14 | $127.14 | 1,562,879 | $1,543,914.00 |
| 03-13-2025 | $123.42 | $123.42 | $126.88 | $126.88 | $122.35 | $122.35 | $123.25 | $123.25 | 2,038,482 | $2,038,482.00 |
| 03-12-2025 | $123.22 | $123.22 | $126.39 | $126.39 | $121.81 | $121.81 | $123.53 | $123.53 | 2,126,291 | $2,126,291.00 |
| 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 |