NASDAQ : STLD
Steel Dynamics, Inc. — Price history
Materials · Steel · United States
Last price 253.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 36.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Steel Dynamics, Inc. (STLD) closed at 250.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 252.88 | 253.21 | 246.23 | 250.8 | 806,858 | -1.08% |
| 2026-10-29 | 251.81 | 254.125 | 249.56 | 253.53 | 841,674 | +1.42% |
| 2026-10-28 | 246.18 | 250.13 | 238.11 | 249.99 | 1,154,871 | +1.29% |
| 2026-10-27 | 241.31 | 246.99 | 238.24 | 246.8 | 1,189,109 | +3.89% |
| 2026-10-26 | 241.9 | 245.088 | 231.06 | 237.55 | 1,490,569 | -1.65% |
| 2026-10-23 | 240.99 | 248.31 | 240.38 | 241.53 | 823,927 | +0.68% |
| 2026-10-22 | 243.52 | 244.82 | 232.44 | 239.9 | 1,389,441 | -3.25% |
| 2026-10-21 | 244.54 | 248.96 | 241.56 | 247.97 | 763,946 | +1.47% |
| 2026-10-20 | 232.65 | 246.345 | 231.25 | 244.37 | 1,674,893 | -0.33% |
| 2026-10-19 | 245.73 | 248.545 | 240.44 | 245.17 | 1,528,267 | +1.92% |
| 2026-10-16 | 243.64 | 248.92 | 239.76 | 240.54 | 905,878 | -0.09% |
| 2026-10-15 | 242.65 | 243.582 | 235.25 | 240.76 | 921,981 | -0.89% |
| 2026-10-14 | 238.95 | 243.3 | 238.27 | 242.92 | 766,382 | +0.95% |
| 2026-10-13 | 239.5 | 241.92 | 237.28 | 240.63 | 688,452 | +0.62% |
| 2026-10-12 | 238.9 | 241.63 | 237.95 | 239.14 | 705,984 | +0.32% |
| 2026-10-09 | 236.31 | 241.56 | 235.01 | 238.38 | 599,377 | +1.80% |
| 2026-10-08 | 233.94 | 237.55 | 232.97 | 234.17 | 852,469 | +0.03% |
| 2026-10-07 | 233.78 | 237.02 | 233.265 | 234.09 | 579,915 | -1.71% |
| 2026-10-06 | 241.12 | 242.61 | 237.141 | 238.17 | 872,850 | -1.19% |
| 2026-10-05 | 233.02 | 245.185 | 233.02 | 241.04 | 1,063,953 | +3.90% |
| 2026-10-02 | 228.78 | 233.135 | 228.14 | 231.99 | 574,605 | +2.57% |
| 2026-10-01 | 222 | 227.255 | 219.1 | 226.17 | 1,065,926 | +2.06% |
| 2026-09-30 | 221.87 | 226 | 220.46 | 221.61 | 1,221,236 | +0.11% |
| 2026-09-29 | 231.86 | 232.13 | 221.65 | 221.9 | 1,174,197 | -3.69% |
| 2026-09-28 | 229.99 | 233.03 | 227.1 | 230.39 | 1,010,677 | -1.40% |
| 2026-09-25 | 235.44 | 236.48 | 231.675 | 233.66 | 508,838 | -0.65% |
| 2026-09-24 | 233.74 | 237.76 | 233.29 | 235.2 | 563,068 | +0.39% |
| 2026-09-23 | 231.99 | 237.46 | 231.06 | 234.29 | 662,356 | +0.13% |
| 2026-09-22 | 229.99 | 234.42 | 229.53 | 233.99 | 920,923 | +1.74% |
| 2026-09-21 | 234.49 | 235.91 | 229.24 | 229.99 | 863,313 | -2.24% |
| 2026-09-18 | 244.98 | 244.98 | 232.405 | 235.26 | 3,097,442 | -4.11% |
| 2026-09-17 | 242.44 | 247.1 | 242.3 | 245.35 | 845,643 | +2.99% |
| 2026-09-16 | 241.09 | 243.635 | 235.08 | 238.23 | 913,031 | -0.41% |
| 2026-09-15 | 236.21 | 241.405 | 234.04 | 239.22 | 1,138,097 | +2.00% |
| 2026-09-14 | 241.04 | 245.86 | 233.8 | 234.53 | 1,041,856 | -2.19% |
| 2026-09-11 | 239.01 | 241 | 234.375 | 239.79 | 697,061 | +1.14% |
| 2026-09-10 | 238.49 | 239.81 | 236.22 | 237.08 | 674,617 | -1.50% |
| 2026-09-09 | 240.092 | 245.983 | 240.092 | 240.69 | 808,540 | +0.16% |
| 2026-09-08 | 241.34 | 246 | 238.14 | 240.31 | 1,236,319 | -0.72% |
| 2026-09-04 | 245.87 | 246.67 | 240.52 | 242.06 | 1,177,839 | -1.61% |
| 2026-09-03 | 250.25 | 251.88 | 244.66 | 246.03 | 889,254 | -0.65% |
| 2026-09-02 | 236.9 | 248.375 | 235.89 | 247.64 | 1,192,559 | +5.79% |
| 2026-09-01 | 229.115 | 236.11 | 229.04 | 234.09 | 664,318 | +0.63% |
| 2026-08-31 | 235.37 | 237.87 | 231.93 | 232.62 | 916,344 | -0.87% |
| 2026-08-28 | 237.14 | 239.37 | 232.02 | 234.665 | 670,300 | -0.50% |
| 2026-08-27 | 234.51 | 236.44 | 232.11 | 235.84 | 787,724 | -0.03% |
| 2026-08-26 | 231.43 | 236.94 | 230.73 | 235.9 | 1,205,626 | +2.09% |
| 2026-08-25 | 230.74 | 232.39 | 227.68 | 231.08 | 1,318,504 | +0.79% |
| 2026-08-24 | 235.64 | 244.25 | 227.51 | 229.27 | 2,077,715 | +0.26% |
| 2026-08-21 | 225.25 | 230.78 | 223.51 | 228.68 | 1,999,855 | +4.42% |
| 2026-08-20 | 226.87 | 227.76 | 218.02 | 219 | 2,252,238 | -5.20% |
| 2026-08-19 | 252.56 | 252.56 | 223.2 | 231.01 | 2,477,904 | -7.53% |
| 2026-08-18 | 256.22 | 257.215 | 249.09 | 249.81 | 973,226 | -3.23% |
| 2026-08-17 | 253.41 | 259.04 | 250.02 | 258.16 | 762,499 | +0.93% |
| 2026-08-14 | 262.14 | 263.23 | 255.11 | 255.77 | 891,073 | -1.83% |
| 2026-08-13 | 264.85 | 264.85 | 259.5 | 260.53 | 607,964 | -1.01% |
| 2026-08-12 | 264.88 | 264.88 | 260.24 | 263.18 | 705,990 | -0.19% |
| 2026-08-11 | 267.89 | 271 | 263.04 | 263.69 | 925,946 | -1.83% |
| 2026-08-10 | 262.71 | 269.18 | 261.7 | 268.6 | 1,229,766 | +2.34% |
| 2026-08-07 | 261.37 | 262.76 | 255.8 | 262.45 | 995,431 | +0.37% |
| 2026-08-06 | 266.13 | 266.61 | 260.92 | 261.48 | 902,948 | -1.68% |
| 2026-08-05 | 267.69 | 273.36 | 264.495 | 265.96 | 1,104,496 | +0.32% |
| 2026-08-04 | 264 | 267.21 | 253.595 | 265.1 | 1,659,573 | +2.60% |
| 2026-08-03 | 255.72 | 258.53 | 245.12 | 258.38 | 1,037,706 | +2.83% |
| 2026-07-31 | 255.23 | 255.23 | 250.3 | 251.26 | 902,835 | -0.49% |
| 2026-07-30 | 255.075 | 255.31 | 248.033 | 252.5 | 920,042 | +0.06% |
| 2026-07-29 | 265.19 | 265.55 | 250.92 | 252.34 | 1,327,930 | -2.85% |
| 2026-07-28 | 250.3 | 261.395 | 250 | 259.74 | 1,498,107 | +3.78% |
| 2026-07-27 | 246.49 | 250.84 | 244.876 | 250.27 | 1,412,646 | +1.28% |
| 2026-07-24 | 240.94 | 247.68 | 239.21 | 247.11 | 862,820 | +2.72% |
| 2026-07-23 | 240.47 | 246.43 | 238.19 | 240.57 | 1,190,789 | +0.81% |
| 2026-07-22 | 235.83 | 241.55 | 234.935 | 238.64 | 1,291,226 | +2.19% |
| 2026-07-21 | 239.07 | 239.99 | 231.955 | 233.52 | 1,818,117 | +1.31% |
| 2026-07-20 | 235.89 | 237.37 | 228.77 | 230.49 | 1,770,205 | -2.13% |
| 2026-07-17 | 232.7 | 236.33 | 229.63 | 235.51 | 812,173 | +0.23% |
| 2026-07-16 | 234.11 | 237.78 | 233.48 | 234.98 | 1,287,006 | -0.25% |
| 2026-07-15 | 233.81 | 236.945 | 230.61 | 235.56 | 810,119 | +0.95% |
| 2026-07-14 | 236.72 | 238.65 | 231.09 | 233.35 | 954,318 | -0.34% |
| 2026-07-13 | 229.18 | 237.14 | 229.18 | 234.14 | 1,117,292 | +2.50% |
| 2026-07-10 | 222.06 | 229.24 | 222.06 | 228.42 | 1,145,281 | +2.86% |
| 2026-07-09 | 230.03 | 230.5 | 221.52 | 222.06 | 934,240 | -2.93% |
| 2026-07-08 | 227.45 | 231.99 | 226.3 | 228.76 | 985,160 | -0.37% |
| 2026-07-07 | 226.402 | 230 | 223.6 | 229.62 | 1,244,949 | +1.12% |
| 2026-07-06 | 220.39 | 227.45 | 219.19 | 227.07 | 994,311 | +3.03% |
| 2026-07-02 | 220.6 | 224.395 | 216.36 | 220.39 | 1,611,311 | -0.62% |
| 2026-07-01 | 226.112 | 226.86 | 218.73 | 221.76 | 1,392,844 | -3.36% |
| 2026-06-30 | 235.54 | 236.117 | 228.97 | 229.46 | 1,404,654 | -1.81% |
| 2026-06-29 | 244.18 | 246.91 | 231.49 | 234.22 | 1,247,013 | -4.59% |
| 2026-06-26 | 245.39 | 249.27 | 241.87 | 245.49 | 1,667,882 | -2.20% |
| 2026-06-25 | 243.53 | 251.2 | 241.13 | 251 | 1,122,383 | +3.96% |
| 2026-06-24 | 243.61 | 245.168 | 239.519 | 241.43 | 976,801 | -0.93% |
| 2026-06-23 | 246.25 | 248.715 | 242.68 | 243.69 | 1,678,262 | -2.90% |
| 2026-06-22 | 250.36 | 253.5 | 249.28 | 250.98 | 1,510,799 | +0.43% |
| 2026-06-18 | 261.9 | 261.99 | 248.05 | 249.91 | 4,526,556 | -7.49% |
| 2026-06-17 | 272.33 | 276.385 | 265.2 | 270.13 | 1,146,172 | -1.52% |
| 2026-06-16 | 273.85 | 278.973 | 272.2 | 274.29 | 1,239,432 | +0.77% |
| 2026-06-15 | 288.03 | 288.74 | 270.51 | 272.19 | 1,614,135 | -3.74% |
| 2026-06-12 | 283.74 | 285.88 | 279.65 | 282.76 | 799,506 | +1.15% |
| 2026-06-11 | 271.99 | 281.59 | 270.525 | 279.55 | 805,193 | +4.18% |
| 2026-06-10 | 270.31 | 274.69 | 267.455 | 268.34 | 1,225,614 | -0.54% |
| 2026-06-09 | 273 | 273 | 259.52 | 269.8 | 870,352 | +0.97% |
| 2026-06-08 | 270.01 | 270.49 | 265.43 | 267.2 | 1,115,698 | -0.48% |
| 2026-06-05 | 273.89 | 276.18 | 265.62 | 268.5 | 1,120,527 | -3.02% |
| 2026-06-04 | 274.58 | 280.49 | 270.01 | 276.85 | 890,067 | +0.63% |
| 2026-06-03 | 271.73 | 277.79 | 267.34 | 275.13 | 1,052,436 | +1.37% |
| 2026-06-02 | 263.32 | 273.55 | 260.33 | 271.41 | 1,089,848 | +3.75% |
| 2026-06-01 | 257.33 | 262.24 | 255.2 | 261.59 | 901,538 | +0.55% |
| 2026-05-29 | 260.49 | 263.09 | 257.955 | 260.15 | 2,119,296 | -0.23% |
| 2026-05-28 | 257.01 | 261.835 | 250.51 | 260.75 | 1,256,288 | +0.98% |
| 2026-05-27 | 250.49 | 259.91 | 248.19 | 258.22 | 1,282,281 | +3.09% |
| 2026-05-26 | 241.68 | 250.68 | 240.73 | 250.49 | 1,069,415 | +4.36% |
| 2026-05-22 | 233.94 | 242.945 | 233.16 | 240.03 | 1,187,594 | +3.53% |
| 2026-05-21 | 228.05 | 232.8 | 227.103 | 231.84 | 798,615 | +1.55% |
| 2026-05-20 | 224.52 | 228.49 | 222.34 | 228.3 | 933,688 | +2.21% |
| 2026-05-19 | 223.28 | 224.56 | 219.03 | 223.37 | 1,251,209 | -2.28% |
| 2026-05-18 | 229.32 | 230.09 | 225.91 | 228.58 | 758,505 | -0.33% |
| 2026-05-15 | 230.05 | 231.33 | 226.75 | 229.34 | 1,020,068 | -2.28% |
| 2026-05-14 | 238.79 | 238.85 | 232.39 | 234.68 | 937,179 | -1.01% |
| 2026-05-13 | 233.62 | 238.07 | 233.1 | 237.08 | 1,191,120 | +1.84% |
| 2026-05-12 | 234.32 | 235.15 | 230.26 | 232.8 | 954,261 | -1.34% |