STLD

Steel Dynamics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Steel Dynamics Inc STLD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.77 6.41% 45.98 16:05:19
Open Price Low Price High Price Close Price Prev Close
44.22 42.77 46.04 45.71 43.21
more quote information »

STLD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.7146.0440.6143.382,199,2524.2710.24%
1 Month37.6446.0437.5141.371,719,5628.3422.16%
3 Months40.1746.0433.774738.891,907,1625.8114.46%
6 Months30.0646.0428.310535.661,911,61515.9252.96%
1 Year26.5346.0414.9829.572,025,23319.4573.31%
3 Years48.0652.09514.9834.212,163,046-2.08-4.33%
5 Years19.8652.09514.9833.452,501,02326.12131.52%

STLD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 43.21 -1.49 -3.33% 44.34 44.76 42.235 4,119,556
Mar 03 2021 44.70 0.89 2.03% 43.92 45.24 43.36 1,866,507
Mar 02 2021 43.81 -0.20 -0.45% 44.02 44.49 43.6568 1,649,461
Mar 01 2021 44.01 2.43 5.84% 42.99 44.09 42.51 1,464,255
Feb 26 2021 41.58 -0.49 -1.16% 41.71 42.25 40.61 1,896,479
Feb 25 2021 42.07 -1.79 -4.08% 44.57 44.57 42.07 1,790,023
Feb 24 2021 43.86 1.03 2.4% 42.91 43.989 42.91 1,498,843
Feb 23 2021 42.83 0.79 1.88% 41.81 42.87 41.23 1,716,322
Feb 22 2021 42.04 1.20 2.94% 40.63 42.76 40.42 1,359,995
Feb 19 2021 40.84 1.14 2.87% 40.07 41.06 40.01 1,267,028
Feb 18 2021 39.70 -1.01 -2.48% 40.58 40.58 39.28 1,168,497
Feb 17 2021 40.71 -0.48 -1.17% 41.35 41.52 40.56 1,329,162
Feb 16 2021 41.19 1.86 4.73% 39.6101 41.40 39.6101 2,514,724
Feb 12 2021 39.33 0.55 1.42% 38.56 39.42 38.40 1,069,355
Feb 11 2021 38.78 0.38 0.99% 38.4331 38.8599 37.78 1,466,445
Feb 10 2021 38.40 -0.04 -0.1% 38.76 38.90 37.69 1,455,456
Feb 09 2021 38.44 0.04 0.1% 39.22 39.22 38.11 1,716,634
Feb 08 2021 38.40 0.77 2.05% 38.2623 39.1499 38.1301 1,953,301
Feb 05 2021 37.63 0.46 1.24% 37.64 38.37 37.51 1,729,199
See More Historical Prices »


Your Recent History
NASDAQ
STLD
Steel Dyna..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.