Steel Dynamics Historical Data - 1STLD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.84	3.77652933833	128.16	133.08	127.52	53	128.57904762	DE
4	12.22	10.117569134	120.78	133.14	120.78	122	130.08342936	DE
12	15.26	12.9607609988	117.74	133.14	108.78	98	122.53966325	DE
26	26	24.2990654206	107	137.86	101.68	64	120.76760649	DE
52	18.02	15.6722908332	114.98	137.86	101.68	58	121.73915493	DE
156	28.78	27.6146612934	104.22	137.86	101.68	58	120.50920201	DE
260	28.78	27.6146612934	104.22	137.86	101.68	58	120.50920201	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739984100	133.08	0	0.00	133.08	133.08	133.08	0
1739897700	133.08	5.56	4.36	133.08	133.08	133.08	20
1739811300	127.52	0	0.00	127.52	127.52	127.52	0
1739552100	127.52	0	0.00	127.52	127.52	127.52	0
1739465700	127.52	-3.44	-2.63	128.16	128.16	127.52	85
1739379300	130.96	-2.18	-1.64	131.41999	131.41999	130.78	515
1739292900	133.13999	8.88	7.15	133.13999	133.13999	133.13999	40
1739206500	124.26	0	0.00	124.26	124.26	124.26	0
1738947300	124.26	0	0.00	124.26	124.26	124.26	0
1738860900	124.26	3.48	2.88	124.26	124.26	124.26	65
1738774500	120.78	-2.38	-1.93	120.78	120.78	120.78	4
1738688100	123.16	0	0.00	123.16	123.16	123.16	0
1738601700	123.16	0	0.00	123.16	123.16	123.16	0
1738342500	123.16	0	0.00	123.16	123.16	123.16	0
1738256100	123.16	0	0.00	123.16	123.16	123.16	0
1738169700	123.16	0	0.00	123.16	123.16	123.16	0
1738083300	123.16	0	0.00	123.16	123.16	123.16	0
1737996900	123.16	0	0.00	123.16	123.16	123.16	0
1737737700	123.16	0	0.00	123.16	123.16	123.16	0
1737651300	123.16	0	0.00	123.16	123.16	123.16	0
1737564900	123.16	0	0.00	123.16	123.16	123.16	0
1737478500	123.16	10.28	9.11	123.16	123.16	123.16	80
1737392100	112.88	0	0.00	112.88	112.88	112.88	0
1737132900	112.88	0	0.00	112.88	112.88	112.88	0
1737046500	112.88	0	0.00	112.88	112.88	112.88	0
1736960100	112.88	0	0.00	112.88	112.88	112.88	0
1736873700	112.88	0	0.00	112.88	112.88	112.88	0
1736787300	112.88	0.66	0.59	112.88	112.88	112.88	80
1736528100	112.22	0	0.00	112.22	112.22	112.22	0
1736441700	112.22	0	0.00	112.22	112.22	112.22	0
1736355300	112.22	0	0.00	112.22	112.22	112.22	0
1736268900	112.22	0	0.00	112.22	112.22	112.22	0
1736182500	112.22	0	0.00	112.22	112.22	112.22	0
1735923300	112.22	0	0.00	112.22	112.22	112.22	0
1735836900	112.22	0	0.00	112.22	112.22	112.22	0
1735577700	112.22	0	0.00	112.22	112.22	112.22	0
1735318500	112.22	-0.66	-0.58	113.5	113.5	112.22	35
1734972900	112.88	4.08	3.75	112.88	112.88	112.88	34
1734713700	108.8	-3	-2.68	108.78	108.8	108.78	137
1734627300	111.8	-2.54	-2.22	111.8	111.8	111.8	80
1734540900	114.34	-3.4	-2.89	114.76	114.76	114.34	126
1734454500	117.74	0	0.00	117.74	117.74	117.74	0
1734368100	117.74	-20.12	-14.59	117.74	117.74	117.74	65
1734108900	137.86	0	0.00	137.86	137.86	137.86	0
1734022500	137.86	0	0.00	137.86	137.86	137.86	0
1733936100	137.86	0	0.00	137.86	137.86	137.86	0
1733849700	137.86	0	0.00	137.86	137.86	137.86	0
1733763300	137.86	0	0.00	137.86	137.86	137.86	0
1733504100	137.86	0	0.00	137.86	137.86	137.86	0
1733417700	137.86	0	0.00	137.86	137.86	137.86	0
1733331300	137.86	0	0.00	137.86	137.86	137.86	0
1733244900	137.86	0	0.00	137.86	137.86	137.86	0
1733158500	137.86	0	0.00	137.86	137.86	137.86	0
1732899300	137.86	0	0.00	137.86	137.86	137.86	0
1732812900	137.86	0	0.00	137.86	137.86	137.86	0
1732726500	137.86	0	0.00	137.86	137.86	137.86	0
1732640100	137.86	0	0.00	137.86	137.86	137.86	0
1732553700	137.86	0	0.00	137.86	137.86	137.86	0
1732294500	137.86	0	0.00	137.86	137.86	137.86	0
1732208100	137.86	1.42	1.04	137.86	137.86	137.86	65
1732089600	136.44	0	0.00	136.44	136.44	136.44	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Steel Dynamics (1STLD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Steel Dynamics (1STLD) Historical

Steel Dynamics (1STLD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free