STLD - STEEL DYNAMICS INC
189.98
-3.930 -2.069%
Share volume: 1,228,143
Last Updated: 03-05-2026
Steel Works/Blast Furnaces & Steel Works:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$193.91
-3.93
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $192.10 | $192.10 | $193.79 | $193.79 | $187.23 | $187.23 | $189.98 | $189.98 | 1,228,143 | $1,228,143.00 |
| 03-04-2026 | $198.69 | $198.69 | $199.80 | $199.80 | $193.86 | $193.86 | $193.91 | $193.91 | 1,002,091 | $1,002,091.00 |
| 03-03-2026 | $196.02 | $196.02 | $197.52 | $197.52 | $187.99 | $187.99 | $197.45 | $197.45 | 1,057,724 | $1,057,724.00 |
| 03-02-2026 | $193.14 | $193.14 | $201.76 | $201.76 | $190.38 | $190.38 | $201.51 | $201.51 | 1,412,981 | $1,412,981.00 |
| 02-27-2026 | $191.14 | $191.14 | $193.22 | $193.22 | $188.05 | $188.05 | $193.13 | $193.13 | 1,321,023 | $1,321,023.00 |
| 02-26-2026 | $191.15 | $191.15 | $193.08 | $193.08 | $188.50 | $188.50 | $192.52 | $192.52 | 804,099 | $804,099.00 |
| 02-25-2026 | $193.47 | $193.47 | $193.93 | $193.93 | $190.34 | $190.34 | $191.53 | $191.53 | 1,219,232 | $1,219,232.00 |
| 02-24-2026 | $195.94 | $195.94 | $196.15 | $196.15 | $190.70 | $190.70 | $190.87 | $190.87 | 1,142,587 | $1,142,587.00 |
| 02-23-2026 | $193.39 | $193.39 | $196.35 | $196.35 | $190.33 | $190.33 | $196.01 | $196.01 | 1,221,613 | $1,221,613.00 |
| 02-20-2026 | $190.70 | $190.70 | $193.43 | $193.43 | $187.06 | $187.06 | $193.39 | $193.39 | 1,318,755 | $1,318,755.00 |