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 | -9.5983 | -7.17629906542 | 133.75 | 137.83 | 123.43 | 2028652 | 128.72422992 | CS |
| 4 | -5.5883 | -4.30730692154 | 129.74 | 139.65 | 123.43 | 1796700 | 132.1834823 | CS |
| 12 | -2.2283 | -1.76317455294 | 126.38 | 139.65 | 110.91 | 1727240 | 125.41179638 | CS |
| 26 | 11.3717 | 10.0830821068 | 112.78 | 155.56 | 104.6 | 1551574 | 128.69920134 | CS |
| 52 | -6.7683 | -5.16979835014 | 130.92 | 155.56 | 104.6 | 1378033 | 129.11120012 | CS |
| 156 | 46.6717 | 60.2370934435 | 77.48 | 155.56 | 62.44 | 1641957 | 106.3596448 | CS |
| 260 | 100.9117 | 434.215576592 | 23.24 | 155.56 | 14.98 | 1832288 | 78.09482883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 125.25 | -2.47 | -1.93 | 126.28 | 127.675 | 124.13 | 1996078 |
| 1741217700 | 127.72 | 1.35 | 1.07 | 126.92 | 129.29 | 125.33 | 2523724 |
| 1741131300 | 126.37 | -4.13 | -3.16 | 128.59 | 129.31 | 124.0001 | 2001550 |
| 1741044900 | 130.5 | -4.57 | -3.38 | 136.78 | 137.83 | 129.56 | 1926140 |
| 1740785700 | 135.07 | 1.75 | 1.31 | 133.75 | 135.27 | 130.86 | 1695769 |
| 1740699300 | 133.32 | -0.16 | -0.12 | 134.69999 | 136.38 | 133.13 | 1198267 |
| 1740612900 | 133.47999 | 0 | 0.00 | 134.21 | 137.32 | 132.85 | 1106336 |
| 1740526500 | 133.47999 | 0.33 | 0.25 | 132.88999 | 134.38999 | 131.06 | 1293364 |
| 1740440100 | 133.15 | 2.44 | 1.87 | 134.68 | 134.94 | 131.245 | 1905544 |
| 1740180900 | 130.71 | -4.36 | -3.23 | 135.86 | 135.86 | 130.12 | 1398742 |
| 1740094500 | 135.07 | -1.69 | -1.24 | 137.09 | 139.19999 | 134.97999 | 1341751 |
| 1740008100 | 136.76 | -2.3 | -1.65 | 137.43 | 138.5525 | 136.22 | 1486050 |
| 1739921700 | 139.06 | 3.23 | 2.38 | 136.58 | 139.65 | 135.1257 | 1699727 |
| 1739576100 | 135.83 | 2.95 | 2.22 | 133.31 | 136.22999 | 132.82 | 1608325 |
| 1739489700 | 132.88 | 0.58 | 0.44 | 134.97999 | 134.97999 | 129.38 | 1898704 |
| 1739403300 | 132.3 | -2.56 | -1.90 | 133.78 | 134.69999 | 132.18 | 2213785 |
| 1739316900 | 134.86 | 1.99 | 1.50 | 134.44 | 137.2999 | 133.19999 | 2616407 |
| 1739230500 | 132.87 | 6.16 | 4.86 | 133.72 | 135 | 131.84 | 2785821 |
| 1738971300 | 126.71 | -2.25 | -1.74 | 129.74 | 131.025 | 126.135 | 1441210 |
| 1738884900 | 128.96 | -0.46 | -0.36 | 131.43 | 132.18 | 127.09 | 1621400 |
| 1738798500 | 129.41999 | 3.04 | 2.41 | 126.49 | 129.56 | 125.99 | 1618225 |
| 1738712100 | 126.38 | -1.54 | -1.20 | 125.27 | 126.8 | 124 | 1929804 |
| 1738625700 | 127.92 | -0.28 | -0.22 | 128.56 | 129.81 | 125.41 | 2159722 |
| 1738366500 | 128.19999 | -2.51 | -1.92 | 130.09 | 131.44999 | 127.1 | 2062178 |
| 1738280100 | 130.71 | 1.54 | 1.19 | 129.84 | 130.8 | 128.22999 | 2032062 |
| 1738193700 | 129.16999 | 2.12 | 1.67 | 127.24 | 129.41999 | 126.7 | 1455212 |
| 1738107300 | 127.05 | 5.04 | 4.13 | 122.75 | 127.26 | 120.66 | 2133786 |
| 1738020900 | 122.01 | -0.34 | -0.28 | 121.91 | 123 | 121.17 | 1442204 |
| 1737761700 | 122.35 | -0.54 | -0.44 | 126.7 | 126.7 | 122.16 | 1630964 |
| 1737675300 | 122.885 | 0 | 0.00 | 122.885 | 122.885 | 122.885 | 0 |
| 1737588900 | 122.885 | -1.81 | -1.45 | 125.36 | 125.36 | 122.59 | 1816037 |
| 1737502500 | 124.69 | -1.14 | -0.91 | 127.88 | 128.5 | 124.345 | 1924385 |
| 1737156900 | 125.83 | 0.83 | 0.66 | 125.97 | 127.71 | 125.225 | 1359764 |
| 1737070500 | 125 | -0.14 | -0.11 | 124.51 | 125.69 | 124.32 | 875278 |
| 1736984100 | 125.14 | 1.62 | 1.31 | 126 | 126.9599 | 123.96 | 1361140 |
| 1736897700 | 123.52 | 0.25 | 0.20 | 123.36 | 124.25 | 121.71 | 1382255 |
| 1736811300 | 123.27 | 6.94 | 5.97 | 116.23 | 123.81 | 115.37 | 2704264 |
| 1736552100 | 116.33 | -0.15 | -0.13 | 115.07 | 117.33 | 114.81 | 1744163 |
| 1736379300 | 116.48 | -3.33 | -2.78 | 119.34 | 119.99 | 115.4325 | 1528408 |
| 1736292900 | 119.81 | 1.17 | 0.99 | 119.2 | 121.34 | 118.73 | 1961303 |
| 1736206500 | 118.64 | 5.49 | 4.85 | 114.54 | 119.95 | 114.54 | 2154288 |
| 1735947300 | 113.15 | 1.22 | 1.09 | 113.31 | 113.815 | 110.91 | 2229399 |
| 1735860900 | 111.93 | -2.14 | -1.88 | 114.97 | 115.86 | 111.74 | 1193713 |
| 1735688100 | 114.07 | 0.27 | 0.24 | 113.62 | 115.07 | 113.4 | 860483 |
| 1735601700 | 113.8 | -1.97 | -1.70 | 115 | 115 | 113.73 | 893710 |
| 1735342500 | 115.77 | -1.32 | -1.13 | 116.34 | 118.3 | 115.28 | 782486 |
| 1735256100 | 117.09 | 0.03 | 0.03 | 116 | 117.48 | 115.5 | 757207 |
| 1735077840 | 117.06 | 1.31 | 1.13 | 115.12 | 117.48 | 115.08 | 512700 |
| 1734996900 | 115.75 | 0.06 | 0.05 | 115.5 | 116.38 | 114.375 | 1278207 |
| 1734737700 | 115.69 | 0.4 | 0.35 | 114.46 | 116.85 | 114.03 | 4402486 |
| 1734651300 | 115.29 | -1.47 | -1.26 | 117.21 | 119.14 | 114.79 | 1847707 |
| 1734564900 | 116.76 | -1.82 | -1.53 | 118.58 | 120.81 | 116.66 | 1944856 |
| 1734478500 | 118.58 | -3.13 | -2.57 | 121.29 | 121.59 | 118.02 | 1562530 |
| 1734392100 | 121.71 | -0.66 | -0.54 | 120.76 | 123.9 | 120.25 | 2320226 |
| 1734132900 | 122.37 | -4.54 | -3.58 | 126.38 | 126.43 | 121.93 | 1651104 |
| 1734046500 | 126.91 | -6.64 | -4.97 | 130.86 | 131.8 | 126.63 | 1776411 |
| 1733960100 | 133.55 | -1.74 | -1.29 | 135.69999 | 135.69999 | 133.445 | 1488973 |
| 1733873700 | 135.29 | -2.96 | -2.14 | 137.77 | 137.77 | 134.4 | 1547363 |
| 1733787300 | 138.25 | 1.35 | 0.99 | 137.8 | 139.44999 | 137.22999 | 1300786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
