STLD - STEEL DYNAMICS INC
234.68
-2.400 -1.023%
Share volume: 936,472
Last Updated: 05-14-2026
Steel Works/Blast Furnaces & Steel Works:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$237.08
-2.40
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $238.79 | $238.79 | $238.85 | $238.85 | $232.39 | $232.39 | $234.68 | $234.68 | 936,472 | $936,472.00 |
| 05-13-2026 | $233.62 | $233.62 | $238.07 | $238.07 | $233.10 | $233.10 | $237.08 | $237.08 | 1,191,120 | $1,191,120.00 |
| 05-12-2026 | $234.32 | $234.32 | $235.15 | $235.15 | $230.26 | $230.26 | $232.80 | $232.80 | 921,633 | $921,633.00 |
| 05-11-2026 | $235.55 | $235.55 | $238.26 | $238.26 | $234.42 | $234.42 | $235.97 | $235.97 | 755,928 | $755,928.00 |
| 05-08-2026 | $234.55 | $234.55 | $237.34 | $237.34 | $232.05 | $232.05 | $235.10 | $235.10 | 896,243 | $896,243.00 |
| 05-07-2026 | $242.99 | $242.99 | $242.99 | $242.99 | $231.54 | $231.54 | $232.92 | $232.92 | 1,142,248 | $1,142,248.00 |
| 05-06-2026 | $240.44 | $240.44 | $243.73 | $243.73 | $238.09 | $238.09 | $241.85 | $241.85 | 972,082 | $972,082.00 |
| 05-05-2026 | $232.43 | $232.43 | $238.74 | $238.74 | $231.00 | $231.00 | $237.46 | $237.46 | 1,127,844 | $1,127,844.00 |
| 05-04-2026 | $229.11 | $229.11 | $229.94 | $229.94 | $226.25 | $226.25 | $229.82 | $229.82 | 796,601 | $796,601.00 |
| 05-01-2026 | $228.58 | $228.58 | $230.94 | $230.94 | $225.90 | $225.90 | $229.27 | $229.27 | 941,209 | $941,209.00 |