Steel Dynamics Inc (STLD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.8 | 7.14807895378 | 123.11 | 137.27 | 122.9298 | 1421646 | 128.98653526 | CS |
| 4 | 5.43 | 4.29316888046 | 126.48 | 137.27 | 122.48 | 1515060 | 127.02622459 | CS |
| 12 | -1.62 | -1.21321051449 | 133.53 | 144.9111 | 118.36 | 1304678 | 129.42782464 | CS |
| 26 | 18.98 | 16.8068715133 | 112.93 | 151.34 | 109.66 | 1230879 | 129.71193051 | CS |
| 52 | 26.05 | 24.6079727943 | 105.86 | 151.34 | 95.525 | 1268351 | 118.63540324 | CS |
| 156 | 70.12 | 113.481145816 | 61.79 | 151.34 | 50.54 | 1774124 | 91.70108499 | CS |
| 260 | 101.35 | 331.642670157 | 30.56 | 151.34 | 14.98 | 1912525 | 66.53621573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 131.91 | 2.69 | 2.08 | 131.58 | 137.27 | 131.16 | 2048880 |
| 1720823700 | 129.22 | -0.55 | -0.42 | 130.28 | 130.745 | 129.1 | 1083086 |
| 1720737300 | 129.77 | 2.49 | 1.96 | 127.55 | 130.3 | 127.04 | 1359509 |
| 1720650900 | 127.28 | 3.03 | 2.44 | 124.86 | 127.865 | 124.48 | 1678721 |
| 1720564500 | 124.25 | -0.02 | -0.02 | 123.11 | 125.2475 | 122.9298 | 938032 |
| 1720478100 | 124.27 | -0.15 | -0.12 | 124.27 | 125.63 | 123.6001 | 996810 |
| 1720218900 | 124.42 | -2.71 | -2.13 | 126.71 | 126.965 | 123.78 | 1426937 |
| 1720040640 | 127.13 | -1.17 | -0.91 | 128.72 | 129.84 | 127.07 | 737271 |
| 1719959700 | 128.3 | -0.85 | -0.66 | 128.99 | 130.26 | 127.23 | 1212642 |
| 1719873300 | 129.15 | 4.1 | 3.28 | 130.02 | 130.5999 | 127.4 | 1278355 |
| 1719614100 | 125.05 | 0 | 0.00 | 125.05 | 125.05 | 125.05 | 0 |
| 1719527700 | 125.05 | 0.27 | 0.22 | 124.78 | 126.34 | 124.35 | 1042623 |
| 1719441300 | 124.78 | 1.19 | 0.96 | 122.89 | 125.07 | 122.48 | 1501265 |
| 1719354900 | 123.59 | -2.75 | -2.18 | 127.25 | 127.25 | 123.29 | 1503012 |
| 1719268500 | 126.34 | -1.84 | -1.44 | 127.4 | 128.93 | 125.72 | 1746601 |
| 1719009300 | 128.18 | 2.5 | 1.99 | 125.76 | 128.82 | 124.2954 | 4320382 |
| 1718922900 | 125.68 | 0.68 | 0.54 | 125.02 | 127.05 | 124.475 | 1244734 |
| 1718750100 | 125 | -1.55 | -1.22 | 126.48 | 128.37 | 123.4 | 1637155 |
| 1718663700 | 126.55 | 5.86 | 4.86 | 120.4 | 126.79 | 120.11 | 2237251 |
| 1718404500 | 120.69 | -0.73 | -0.60 | 118.98 | 121.61 | 118.36 | 1211205 |
| 1718318100 | 121.42 | 0.64 | 0.53 | 120.79 | 121.874 | 119.06 | 985030 |
| 1718231700 | 120.78 | -0.75 | -0.62 | 123.15 | 123.515 | 120.36 | 1110012 |
| 1718145300 | 121.53 | -2.14 | -1.73 | 122.61 | 122.61 | 120.05 | 1436209 |
| 1718058900 | 123.67 | -1.85 | -1.47 | 125.01 | 125.2 | 122.36 | 1520579 |
| 1717799700 | 125.52 | -2.83 | -2.20 | 126.8 | 127.72 | 124.66 | 1308458 |
| 1717713300 | 128.35 | 1.19 | 0.94 | 126.72 | 128.46 | 126.375 | 1066501 |
| 1717626900 | 127.16 | -0.08 | -0.06 | 126.64 | 128.55 | 126.42 | 1254010 |
| 1717540500 | 127.24 | -5.37 | -4.05 | 130.83 | 130.94999 | 127.11 | 1032599 |
| 1717454100 | 132.61 | -1.26 | -0.94 | 133.87 | 134.56 | 131.49 | 743437 |
| 1717194900 | 133.87 | 0.37 | 0.28 | 133.75 | 133.925 | 131.1785 | 2501314 |
| 1717108500 | 133.5 | 1.77 | 1.34 | 131.16 | 134.52 | 131 | 787905 |
| 1717022100 | 131.72999 | -2.55 | -1.90 | 133.06 | 135.91999 | 131.44 | 928104 |
| 1716935700 | 134.28 | 0.94 | 0.70 | 133.69 | 135.49 | 132.75 | 1371964 |
| 1716590100 | 133.34 | -0.23 | -0.17 | 134.31 | 134.49 | 132.38 | 628737 |
| 1716503700 | 133.57 | 0.84 | 0.63 | 133.47 | 134.01 | 132.5 | 1174141 |
| 1716417300 | 132.72999 | -1.62 | -1.21 | 132.54 | 133.74 | 131.44 | 984039 |
| 1716330900 | 134.35 | 1.27 | 0.95 | 133.26 | 134.485 | 132.18 | 772386 |
| 1716244500 | 133.08 | -0.85 | -0.63 | 134.22 | 134.69 | 131.175 | 1123729 |
| 1715985300 | 133.93 | -1.02 | -0.76 | 135.4 | 135.4 | 133.58 | 831917 |
| 1715898900 | 134.94999 | -1.98 | -1.45 | 136.82 | 137.2075 | 134.81 | 1027286 |
| 1715812500 | 136.93 | 1.86 | 1.38 | 135.57 | 137.79499 | 135.44999 | 1146685 |
| 1715726100 | 135.07 | 0.22 | 0.16 | 135.15 | 136.37 | 134.8 | 600725 |
| 1715639700 | 134.85 | -0.33 | -0.24 | 135.52 | 135.97 | 134.47999 | 977113 |
| 1715380500 | 135.18 | 0.34 | 0.25 | 135.11 | 135.56 | 133.54 | 792465 |
| 1715294100 | 134.84 | 4.02 | 3.07 | 131.36 | 135.19999 | 130.83 | 883782 |
| 1715207700 | 130.82 | -1.89 | -1.42 | 132.05 | 132.62 | 130.77 | 1147966 |
| 1715121300 | 132.71 | 0.11 | 0.08 | 132.6 | 133.47999 | 131.755 | 1054204 |
| 1715034900 | 132.6 | -2.87 | -2.12 | 136.16 | 137.06 | 130.31 | 1817884 |
| 1714775700 | 135.47 | 4.68 | 3.58 | 131.79 | 135.805 | 131.72999 | 1220665 |
| 1714689300 | 130.79 | 1.14 | 0.88 | 130.27 | 130.88999 | 129.78 | 1149581 |
| 1714602900 | 129.65 | -0.47 | -0.36 | 129.51 | 132.78 | 128.895 | 940848 |
| 1714516500 | 130.12 | -4.95 | -3.66 | 133.47999 | 133.5 | 129.33 | 1378640 |
| 1714430100 | 135.07 | 1.03 | 0.77 | 134.1 | 135.19 | 133.29 | 975316 |
| 1714170900 | 134.04 | 1.01 | 0.76 | 133.15 | 136.28 | 133 | 1053986 |
| 1714084500 | 133.03 | 3.11 | 2.39 | 129.16 | 133.19999 | 127.05 | 1447860 |
| 1713998100 | 129.91999 | -4.24 | -3.16 | 141.06 | 144.9111 | 128.75 | 2557026 |
| 1713911700 | 134.16 | -3.14 | -2.29 | 133.53 | 135.78 | 130.76499 | 2124404 |
| 1713825300 | 137.3 | 0.4 | 0.29 | 136.93 | 138.6425 | 135.41 | 822557 |
| 1713566100 | 136.9 | 0.83 | 0.61 | 136.47999 | 137.97 | 135.65 | 983416 |
| 1713479700 | 136.07 | -2.86 | -2.06 | 140 | 140 | 135.26 | 1332791 |
| 1713393300 | 138.93 | -0.84 | -0.60 | 142.18 | 142.18 | 138.69999 | 997314 |
| 1713306900 | 139.77 | -1.2 | -0.85 | 139.61 | 140.225 | 137.46 | 1020166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
