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 (%)
Jul 31, 2006 5.072 5.199 4.974 5.136 9,117,493 +0.09(+1.84%)
Jul 28, 2006 5.126 5.130 4.955 5.043 9,468,026 -0.08(-1.59%)
Jul 27, 2006 5.197 5.296 5.107 5.125 9,666,137 -0.00(-0.03%)
Jul 26, 2006 5.092 5.147 4.970 5.126 8,281,672 +0.04(+0.78%)
Jul 25, 2006 4.928 5.141 4.861 5.087 12,214,905 +0.17(+3.49%)
Jul 24, 2006 4.913 5.085 4.796 4.915 18,686,204 -0.10(-2.05%)
Jul 21, 2006 5.319 5.398 4.844 5.018 12,325,791 -0.26(-4.93%)
Jul 20, 2006 5.874 5.931 5.192 5.278 25,282,470 -0.09(-1.67%)
Jul 19, 2006 5.167 5.440 5.134 5.367 8,566,381 +0.25(+4.93%)
Jul 18, 2006 5.095 5.182 4.916 5.115 11,464,604 +0.05(+0.96%)
Jul 17, 2006 5.293 5.297 5.029 5.066 7,311,740 -0.25(-4.66%)
Jul 14, 2006 5.287 5.374 5.132 5.314 9,500,684 +0.03(+0.52%)
Jul 13, 2006 5.531 5.531 5.267 5.287 6,848,994 -0.29(-5.25%)
Jul 12, 2006 5.575 5.697 5.556 5.580 4,958,433 -0.02(-0.32%)
Jul 11, 2006 5.552 5.612 5.396 5.597 5,639,171 +0.04(+0.64%)
Jul 10, 2006 5.625 5.635 5.426 5.562 6,249,443 -0.02(-0.35%)
Jul 07, 2006 5.609 5.763 5.556 5.581 5,362,200 -0.04(-0.65%)
Jul 06, 2006 5.725 5.777 5.589 5.618 6,497,749 -0.08(-1.47%)
Jul 05, 2006 5.720 5.725 5.457 5.702 9,715,039 -0.04(-0.77%)
Jul 03, 2006 5.812 5.812 5.688 5.746 3,772,005 -0.07(-1.26%)
Jun 30, 2006 5.523 5.820 5.465 5.820 29,187,840 +0.29(+5.22%)
Jun 29, 2006 5.263 5.548 5.204 5.531 7,814,289 +0.33(+6.33%)
Jun 28, 2006 5.160 5.216 5.068 5.202 6,048,536 +0.07(+1.31%)
Jun 27, 2006 5.205 5.303 5.099 5.134 7,960,125 -0.05(-0.92%)
Jun 26, 2006 5.105 5.203 5.068 5.182 7,020,716 +0.11(+2.24%)
Jun 23, 2006 4.973 5.160 4.954 5.069 5,968,710 +0.08(+1.61%)
Jun 22, 2006 5.072 5.109 4.890 4.988 9,801,361 -0.11(-2.17%)
Jun 21, 2006 4.734 5.144 4.734 5.099 10,520,343 +0.35(+7.44%)
Jun 20, 2006 4.701 4.886 4.651 4.746 7,911,511 +0.08(+1.61%)
Jun 19, 2006 4.891 4.936 4.630 4.671 6,812,167 -0.21(-4.30%)
Jun 16, 2006 4.896 4.922 4.732 4.880 16,215,324 -0.04(-0.79%)
Jun 15, 2006 4.594 4.941 4.594 4.919 10,233,996 +0.41(+9.15%)
Jun 14, 2006 4.384 4.524 4.375 4.507 8,207,680 +0.14(+3.27%)
Jun 13, 2006 4.510 4.634 4.308 4.364 10,162,541 -0.15(-3.31%)
Jun 12, 2006 4.692 4.743 4.486 4.514 8,562,800 -0.20(-4.17%)
Jun 09, 2006 4.833 4.948 4.689 4.710 7,671,909 -0.05(-1.06%)
Jun 08, 2006 4.712 4.784 4.475 4.761 15,102,256 +0.00(+0.07%)
Jun 07, 2006 5.041 5.113 4.754 4.757 8,819,646 -0.29(-5.72%)
Jun 06, 2006 5.046 5.086 4.845 5.046 10,366,362 +0.01(+0.23%)
Jun 05, 2006 5.364 5.394 4.993 5.034 7,539,170 -0.32(-5.92%)
Jun 02, 2006 5.350 5.472 5.257 5.351 7,071,121 +0.09(+1.73%)
Jun 01, 2006 5.119 5.277 5.092 5.260 6,803,221 +0.12(+2.29%)
May 31, 2006 4.966 5.190 4.966 5.142 7,787,239 +0.20(+4.07%)
May 30, 2006 5.209 5.209 4.928 4.941 9,980,668 -0.26(-5.08%)
May 26, 2006 5.071 5.278 5.056 5.206 7,559,758 +0.17(+3.30%)
May 25, 2006 4.803 5.084 4.798 5.040 13,163,250 +0.30(+6.31%)
May 24, 2006 4.844 4.948 4.542 4.740 10,617,215 -0.10(-1.99%)
May 23, 2006 4.913 5.043 4.833 4.837 8,754,353 +0.07(+1.56%)
May 22, 2006 4.947 4.985 4.592 4.763 11,432,917 -0.25(-5.01%)
May 19, 2006 4.975 5.090 4.850 5.014 8,527,934 +0.01(+0.28%)
May 18, 2006 5.238 5.326 4.922 5.000 9,481,486 -0.20(-3.83%)
May 17, 2006 5.550 5.569 5.170 5.199 13,703,518 -0.34(-6.15%)
May 16, 2006 5.642 5.754 5.374 5.540 7,312,615 -0.09(-1.62%)
May 15, 2006 5.511 5.682 5.475 5.631 9,602,702 -0.01(-0.13%)
May 12, 2006 5.919 5.991 5.625 5.638 8,339,764 -0.30(-5.12%)
May 11, 2006 6.126 6.192 5.925 5.943 8,371,648 -0.15(-2.54%)
May 10, 2006 6.002 6.108 5.920 6.098 4,846,994 +0.09(+1.49%)
May 09, 2006 5.974 6.094 5.953 6.008 5,797,067 +0.05(+0.79%)
May 08, 2006 5.961 6.070 5.899 5.961 5,694,467 -0.02(-0.37%)
May 05, 2006 5.985 6.029 5.901 5.983 6,557,258 +0.05(+0.88%)
May 04, 2006 5.883 5.981 5.846 5.931 6,764,694 +0.08(+1.32%)
May 03, 2006 5.895 5.911 5.697 5.854 6,628,177 -0.01(-0.09%)
May 02, 2006 5.748 5.895 5.700 5.859 8,655,176 +0.17(+2.91%)
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.