Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 119.83 | -0.26 | -0.22% | 116.62 | 119.99 | 116.62 | 6,833,768 |
| Sep 19 2024 | 120.09 | 4.97 | 4.32% | 118.78 | 120.16 | 117.2301 | 1,647,573 |
| Sep 18 2024 | 115.12 | 0.63 | 0.55% | 114.42 | 117.44 | 113.41 | 1,474,253 |
| Sep 17 2024 | 114.49 | 3.48 | 3.13% | 113.90 | 116.21 | 113.33 | 1,989,341 |
| Sep 16 2024 | 111.01 | -1.83 | -1.62% | 113.18 | 113.32 | 110.8125 | 1,439,862 |
| Sep 13 2024 | 112.84 | 2.30 | 2.08% | 111.63 | 114.14 | 111.63 | 971,728 |
| Sep 12 2024 | 110.54 | 2.44 | 2.26% | 109.80 | 110.66 | 107.84 | 1,316,122 |
| Sep 11 2024 | 108.10 | -0.64 | -0.59% | 108.54 | 108.83 | 104.60 | 1,798,138 |
| Sep 10 2024 | 108.74 | -2.00 | -1.81% | 110.68 | 110.68 | 108.07 | 1,775,831 |
| Sep 09 2024 | 110.74 | -0.26 | -0.23% | 112.78 | 113.51 | 110.69 | 1,877,258 |
| Sep 06 2024 | 111.00 | -0.32 | -0.29% | 111.29 | 112.94 | 110.09 | 1,466,700 |
| Sep 05 2024 | 111.32 | -1.80 | -1.59% | 113.30 | 113.31 | 110.97 | 1,411,881 |
| Sep 04 2024 | 113.12 | -0.84 | -0.74% | 113.97 | 115.35 | 112.31 | 1,141,562 |
| Sep 03 2024 | 113.96 | -5.55 | -4.64% | 118.17 | 118.17 | 113.2401 | 1,644,661 |
| Aug 30 2024 | 119.51 | 0.71 | 0.60% | 119.13 | 120.205 | 117.88 | 1,174,151 |
| Aug 29 2024 | 118.80 | 0.77 | 0.65% | 118.47 | 120.57 | 117.28 | 1,015,530 |
| Aug 28 2024 | 118.03 | -3.38 | -2.78% | 118.89 | 119.55 | 117.61 | 1,203,557 |
| Aug 27 2024 | 121.41 | -1.32 | -1.08% | 122.19 | 122.61 | 120.55 | 743,685 |
| Aug 26 2024 | 122.73 | 1.85 | 1.53% | 121.61 | 124.13 | 121.61 | 1,015,654 |
| Aug 23 2024 | 120.88 | 1.94 | 1.63% | 119.24 | 120.99 | 118.62 | 702,812 |
| Aug 22 2024 | 118.94 | -0.11 | -0.09% | 118.48 | 119.68 | 118.225 | 873,723 |
| Aug 21 2024 | 119.05 | 3.10 | 2.67% | 117.00 | 119.313 | 117.00 | 1,184,601 |
| Aug 20 2024 | 115.95 | -0.11 | -0.09% | 116.20 | 117.00 | 115.33 | 752,701 |
| Aug 19 2024 | 116.06 | -0.64 | -0.55% | 117.08 | 118.33 | 115.48 | 939,751 |
| Aug 16 2024 | 116.70 | -1.35 | -1.14% | 117.88 | 118.52 | 115.43 | 1,030,852 |
| Aug 15 2024 | 118.05 | 3.00 | 2.61% | 117.17 | 120.00 | 116.83 | 1,603,403 |
| Aug 14 2024 | 115.05 | -2.22 | -1.89% | 116.31 | 117.09 | 113.35 | 1,401,664 |
| Aug 13 2024 | 117.27 | 1.30 | 1.12% | 116.36 | 117.43 | 115.02 | 1,217,832 |
| Aug 12 2024 | 115.97 | -3.46 | -2.90% | 118.83 | 119.67 | 115.75 | 1,323,736 |
| Aug 09 2024 | 119.43 | -0.78 | -0.65% | 120.21 | 120.37 | 118.88 | 803,622 |
| Aug 08 2024 | 120.21 | 1.09 | 0.92% | 119.92 | 121.38 | 119.66 | 704,876 |
| Aug 07 2024 | 119.12 | -3.26 | -2.66% | 124.19 | 126.19 | 119.06 | 1,168,836 |
| Aug 06 2024 | 122.38 | 0.97 | 0.80% | 121.62 | 124.19 | 121.365 | 943,327 |
| Aug 05 2024 | 121.41 | 0.13 | 0.11% | 117.06 | 123.55 | 115.00 | 1,447,129 |
| Aug 02 2024 | 121.28 | -5.07 | -4.01% | 121.72 | 123.20 | 119.88 | 1,317,360 |
| Aug 01 2024 | 126.35 | -6.87 | -5.16% | 132.56 | 133.96 | 124.635 | 1,474,182 |
| Jul 31 2024 | 133.22 | 4.37 | 3.39% | 129.96 | 135.32 | 129.68 | 1,394,591 |
| Jul 30 2024 | 128.85 | -1.67 | -1.28% | 130.79 | 131.48 | 128.82 | 866,481 |
| Jul 29 2024 | 130.52 | -0.02 | -0.02% | 130.88 | 131.36 | 129.06 | 1,077,029 |
| Jul 26 2024 | 130.54 | 2.94 | 2.30% | 128.18 | 131.82 | 127.80 | 1,064,726 |
| Jul 25 2024 | 127.60 | 4.31 | 3.50% | 125.01 | 128.67 | 123.76 | 1,576,177 |
| Jul 24 2024 | 123.29 | -3.33 | -2.63% | 126.94 | 127.44 | 123.16 | 1,063,645 |
| Jul 23 2024 | 126.62 | -1.28 | -1.00% | 126.61 | 127.485 | 125.35 | 1,361,665 |
| Jul 22 2024 | 127.90 | -0.54 | -0.42% | 128.34 | 128.46 | 125.50 | 718,282 |
| Jul 19 2024 | 128.44 | -0.69 | -0.53% | 128.135 | 129.69 | 126.9149 | 1,181,180 |
| Jul 18 2024 | 129.13 | -0.94 | -0.72% | 127.46 | 133.42 | 127.15 | 2,301,879 |
| Jul 17 2024 | 130.07 | -2.64 | -1.99% | 132.80 | 133.24 | 129.92 | 1,482,106 |
| Jul 16 2024 | 132.71 | 0.80 | 0.61% | 130.24 | 133.005 | 128.64 | 1,055,939 |
| Jul 15 2024 | 131.91 | 2.69 | 2.08% | 131.58 | 137.27 | 131.16 | 2,048,880 |
| Jul 12 2024 | 129.22 | -0.55 | -0.42% | 130.28 | 130.745 | 129.10 | 1,083,086 |
| Jul 11 2024 | 129.77 | 2.49 | 1.96% | 127.55 | 130.30 | 127.04 | 1,350,651 |
| Jul 10 2024 | 127.28 | 3.03 | 2.44% | 124.86 | 127.865 | 124.48 | 1,678,721 |
| Jul 09 2024 | 124.25 | -0.02 | -0.02% | 123.11 | 125.2475 | 122.9298 | 938,032 |
| Jul 08 2024 | 124.27 | -0.15 | -0.12% | 124.27 | 125.63 | 123.6001 | 996,810 |
| Jul 05 2024 | 124.42 | -2.71 | -2.13% | 126.71 | 126.965 | 123.78 | 1,426,937 |
| Jul 03 2024 | 127.13 | -1.17 | -0.91% | 128.72 | 129.84 | 127.07 | 737,271 |
| Jul 02 2024 | 128.30 | -0.85 | -0.66% | 128.99 | 130.26 | 127.23 | 1,212,642 |
| Jul 01 2024 | 129.15 | -0.35 | -0.27% | 130.02 | 130.5999 | 127.40 | 1,278,355 |
| Jun 28 2024 | 129.50 | 4.45 | 3.56% | 126.61 | 130.5999 | 126.58 | 2,428,541 |
| Jun 27 2024 | 125.05 | 0.27 | 0.22% | 124.78 | 126.34 | 124.35 | 1,042,623 |
| Jun 26 2024 | 124.78 | 1.19 | 0.96% | 122.89 | 125.07 | 122.48 | 1,501,265 |
| Jun 25 2024 | 123.59 | -2.75 | -2.18% | 127.25 | 127.25 | 123.29 | 1,503,012 |
