STLD - STEEL DYNAMICS INC
209.35
9.030 4.313%
Share volume: 2,144,187
Last Updated: 04-20-2026
Steel Works/Blast Furnaces & Steel Works:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$200.32
9.03
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $200.97 | $200.97 | $211.75 | $211.75 | $199.91 | $199.91 | $209.35 | $209.35 | 2,144,187 | $2,144,187.00 |
| 04-17-2026 | $196.05 | $196.05 | $202.59 | $202.59 | $196.02 | $196.02 | $200.32 | $200.32 | 1,207,192 | $1,207,192.00 |
| 04-16-2026 | $194.11 | $194.11 | $197.75 | $197.75 | $194.11 | $194.11 | $195.75 | $195.75 | 783,543 | $783,543.00 |
| 04-15-2026 | $194.13 | $194.13 | $195.78 | $195.78 | $191.15 | $191.15 | $194.11 | $194.11 | 1,126,771 | $1,126,771.00 |
| 04-14-2026 | $195.31 | $195.31 | $197.83 | $197.83 | $194.52 | $194.52 | $195.30 | $195.30 | 962,537 | $962,537.00 |
| 04-13-2026 | $189.38 | $189.38 | $195.55 | $195.55 | $189.31 | $189.31 | $195.47 | $195.47 | 924,481 | $924,481.00 |
| 04-10-2026 | $192.55 | $192.55 | $194.59 | $194.59 | $190.33 | $190.33 | $190.57 | $190.57 | 817,630 | $817,630.00 |
| 04-09-2026 | $186.71 | $186.71 | $190.32 | $190.32 | $186.38 | $186.38 | $190.00 | $190.00 | 899,051 | $899,051.00 |
| 04-08-2026 | $184.13 | $184.13 | $187.84 | $187.84 | $183.65 | $183.65 | $187.56 | $187.56 | 802,437 | $802,437.00 |
| 04-07-2026 | $175.96 | $175.96 | $179.27 | $179.27 | $174.84 | $174.84 | $177.19 | $177.19 | 1,036,126 | $1,036,126.00 |