STLD

Steel Dynamics, Inc. Historical Stock Prices

$21.74
*  
0.05
0.23%
Get STLD Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading STLD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.89  21.9394  21.62  21.74 3,864,970
07/24/2014 21.89 21.9394 21.62 21.74 3,830,370
07/23/2014 21.77 21.87 21.6 21.79 5,592,257
07/22/2014 20.72 21.83 20.5 21.69 11,157,040
07/21/2014 19.31 20.82 19.22 20.75 19,025,690
07/18/2014 18.31 18.62 18.3 18.58 2,387,988
07/17/2014 18.4 18.62 18.3 18.35 2,354,985
07/16/2014 18.33 18.64 18.24 18.55 3,590,430
07/15/2014 17.91 18.31 17.86 18.18 3,439,678
07/14/2014 18.28 18.29 17.75 17.91 2,646,008
07/11/2014 17.9 18.214 17.85 18.2 3,481,750
07/10/2014 17.95 18.2 17.92 17.98 1,372,757
07/09/2014 18.22 18.38 18.17 18.26 2,134,331
07/08/2014 18.16 18.27 18.06 18.19 3,474,462
07/07/2014 18.25 18.3 18.08 18.16 2,411,311
07/03/2014 18.14 18.46 18.075 18.31 4,846,187
07/02/2014 17.89 18.18 17.86 18.125 2,137,511
07/01/2014 18.06 18.34 17.83 17.86 4,059,785
06/30/2014 17.74 18 17.63 17.95 2,505,676
06/27/2014 17.73 17.86 17.54 17.77 2,070,065
06/26/2014 17.73 17.83 17.6 17.78 1,260,151
06/25/2014 17.66 17.88 17.544 17.795 2,164,727
06/24/2014 17.76 18.01 17.56 17.6 2,880,759
06/23/2014 18.08 18.18 17.75 17.8 2,368,225
06/20/2014 18.04 18.23 17.93 18.04 2,811,034
06/19/2014 18.19 18.33 17.95 18.08 1,661,884
06/18/2014 17.82 18.19 17.79 18.17 5,830,932
06/17/2014 17.5 17.95 17.17 17.9 6,922,370
06/16/2014 17.52 17.72 17.295 17.38 2,725,801
06/13/2014 17.29 17.59 17.28 17.52 2,871,762
06/12/2014 17.6 17.6 17.09 17.27 4,022,846
06/11/2014 17.4 17.63 17.28 17.57 2,118,008
06/10/2014 17.35 17.44 17.27 17.38 1,416,500
06/09/2014 17.7 17.77 17.34 17.39 3,556,629
06/06/2014 17.59 17.75 17.46 17.68 2,994,111
06/05/2014 17.3 17.55 17.22 17.5 2,616,164
06/04/2014 17.12 17.44 17.12 17.24 3,215,007
06/03/2014 17.16 17.25 17.09 17.18 2,638,564
06/02/2014 17.32 17.4 17.11 17.18 4,059,691
05/30/2014 17.5 17.51 17.21 17.27 2,391,556
05/29/2014 17.53 17.6201 17.39 17.55 1,966,692
05/28/2014 17.85 17.92 17.47 17.47 2,025,628
05/27/2014 17.81 17.93 17.673 17.87 1,578,603
05/23/2014 17.41 17.79 17 17.77 2,046,471
05/22/2014 17.66 17.83 17.44 17.48 3,054,420
05/21/2014 17.76 17.82 17.49 17.66 1,628,878
05/20/2014 18.04 18.04 17.55 17.65 1,747,667
05/19/2014 18.1 18.3 18.06 18.12 1,320,403
05/16/2014 18.05 18.24 17.79 18.21 1,544,784
05/15/2014 18.37 18.37 17.83 18.08 2,360,016
05/14/2014 18.26 18.29 18.09 18.14 1,223,608
05/13/2014 18.19 18.4 17.99 18.07 2,461,808
05/12/2014 17.75 18.32 17.71 18.25 1,892,623
05/09/2014 17.88 17.97 17.53 17.61 2,326,281
05/08/2014 17.95 18.36 17.89 17.94 1,915,985
05/07/2014 17.84 18.02 17.77 17.99 1,352,645
05/06/2014 17.91 17.96 17.76 17.86 1,756,498
05/05/2014 18.43 18.4599 17.79 17.9 2,592,002
05/02/2014 18.48 18.79 18.36 18.48 2,410,476
05/01/2014 18.37 18.59 18.24 18.48 2,488,066
04/30/2014 18.17 18.4 18 18.27 2,569,333
04/29/2014 18.1 18.55 18.07 18.17 1,236,184
04/28/2014 18.35 18.37 17.83 18.08 2,292,661
04/25/2014 18.49 18.67 18.27 18.38 1,786,070
04/24/2014 18.61 18.68 18.35 18.65 2,986,453
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?