STEEL DYNAMICS, INC.
(NASDAQ:STLD)
133.93 USD -1.02 (-0.76%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for STLD -- 04/19/2024 to 05/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/17/2024 |
$135.40 |
$133.58 |
$133.93 |
831,896 |
-0.76% |
05/16/2024 |
$137.21 |
$134.81 |
$134.95 |
1,027,349 |
-1.45% |
05/15/2024 |
$137.80 |
$135.45 |
$136.93 |
1,146,746 |
+1.38% |
05/14/2024 |
$136.37 |
$134.80 |
$135.07 |
600,791 |
+0.16% |
05/13/2024 |
$135.97 |
$134.48 |
$134.85 |
977,113 |
-0.24% |
05/10/2024 |
$135.56 |
$133.54 |
$135.18 |
792,465 |
+0.25% |
05/09/2024 |
$135.20 |
$131.10 |
$134.84 |
883,820 |
+3.07% |
05/08/2024 |
$132.62 |
$130.77 |
$130.82 |
1,147,969 |
-1.42% |
05/07/2024 |
$133.48 |
$131.76 |
$132.71 |
1,054,506 |
+0.08% |
05/06/2024 |
$137.06 |
$130.31 |
$132.60 |
1,818,348 |
-2.12% |
05/03/2024 |
$135.81 |
$131.79 |
$135.47 |
1,220,665 |
+3.58% |
05/02/2024 |
$131.19 |
$128.89 |
$130.79 |
1,149,587 |
+0.89% |
05/01/2024 |
$132.78 |
$128.90 |
$129.64 |
940,880 |
-0.37% |
04/30/2024 |
$133.50 |
$129.33 |
$130.12 |
1,378,642 |
-3.66% |
04/29/2024 |
$135.19 |
$133.29 |
$135.07 |
975,318 |
+0.77% |
04/26/2024 |
$136.28 |
$133.00 |
$134.04 |
1,053,994 |
+0.76% |
04/25/2024 |
$133.20 |
$127.05 |
$133.03 |
1,447,885 |
+2.39% |
04/24/2024 |
$144.91 |
$128.75 |
$129.92 |
2,557,029 |
-3.23% |
04/23/2024 |
$135.78 |
$130.77 |
$134.25 |
2,123,774 |
-2.22% |
04/22/2024 |
$138.64 |
$135.41 |
$137.30 |
822,554 |
+2.52% |