STLD

Steel Dynamics, Inc. Historical Stock Prices

$19.76
*  
0.22
1.13%
Get STLD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading STLD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    STLD After Hours
 
 
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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.62  19.945  19.53  19.76 6,064,066
12/18/2014 20.5 20.5 18.83 19.54 11,328,810
12/17/2014 19.52 20.12 19.23 20.075 5,803,526
12/16/2014 19.81 19.906 19.37 19.48 5,913,600
12/15/2014 20.49 20.6 19.74 19.76 5,677,138
12/12/2014 21.08 21.3 20.36 20.37 3,661,231
12/11/2014 21.6 21.81 21.27 21.31 2,644,649
12/10/2014 22.41 22.41 21.64 21.685 2,034,843
12/09/2014 22.01 22.57 21.86 22.51 3,022,322
12/08/2014 22.59 22.64 22.07 22.2 2,327,909
12/05/2014 22.68 22.88 22.48 22.68 2,039,548
12/04/2014 22.63 22.88 22.455 22.69 1,769,286
12/03/2014 22.25 23.03 22.03 22.86 2,325,333
12/02/2014 22.02 22.34 21.855 21.9 2,013,849
12/01/2014 22.53 22.54 21.97 22.01 3,066,999
11/28/2014 23.26 23.29 22.44 22.54 1,460,032
11/26/2014 23.55 23.58 23.3 23.38 1,253,954
11/25/2014 23.01 23.53 22.93 23.47 2,300,836
11/24/2014 23.02 23.1843 22.88 22.95 1,540,511
11/21/2014 23.03 23.25 22.8 22.97 2,774,840
11/20/2014 21.96 22.62 21.8 22.62 2,175,449
11/19/2014 22.71 22.72 22.09 22.13 2,981,805
11/18/2014 22.78 22.92 22.63 22.815 2,694,695
11/17/2014 22.64 22.82 22.4 22.64 2,320,807
11/14/2014 22.33 22.76 22.08 22.735 2,593,969
11/13/2014 22.43 22.73 22.27 22.345 2,057,601
11/12/2014 22.12 22.49 22.09 22.41 2,543,250
11/11/2014 22.31 22.37 22.04 22.17 2,225,715
11/10/2014 22.5 22.77 22.255 22.395 2,766,535
11/07/2014 22.2 22.67 22.2 22.48 2,559,032
11/06/2014 22.2 22.35 22.01 22.145 3,851,161
11/05/2014 22.28 22.38 21.85 22.155 2,880,790
11/04/2014 22.64 22.64 21.81 22.23 3,026,779
11/03/2014 23.03 23.2 22.59 22.66 2,465,710
10/31/2014 22.76 23.2 22.48 23.01 3,637,951
10/30/2014 22.56 22.67 22.26 22.56 2,677,795
10/29/2014 22.75 23.15 22.34 22.62 4,460,634
10/28/2014 22.07 22.7 21.88 22.585 3,423,973
10/27/2014 22.02 22.14 21.75 21.89 3,188,412
10/24/2014 22.15 22.37 21.9 22.31 3,124,156
10/23/2014 22.43 22.53 21.77 22.15 5,168,372
10/22/2014 22.17 22.5 21.8 22.26 8,406,695
10/21/2014 22.7 22.7 21.235 21.9 8,601,865
10/20/2014 21.08 21.4 20.95 21.1 6,248,976
10/17/2014 21.17 21.7 20.95 21.06 4,452,762
10/16/2014 19.82 21.155 19.75 20.94 8,122,793
10/15/2014 19.6 20.47 19.27 20.29 6,486,818
10/14/2014 19.72 20.38 19.26 20.01 6,638,965
10/13/2014 20.16 20.63 19.51 19.59 6,534,995
10/10/2014 20.72 20.96 19.94 19.95 5,175,919
10/09/2014 21.47 21.51 20.65 20.77 3,806,664
10/08/2014 21.08 21.63 20.73 21.57 4,404,122
10/07/2014 21.47 21.71 21.11 21.115 3,257,610
10/06/2014 21.79 21.97 21.43 21.6 6,241,889
10/03/2014 22.13 22.64 21.6 21.63 6,569,129
10/02/2014 21.99 22.31 21.61 22.12 4,204,894
10/01/2014 22.56 22.72 21.91 22.085 3,880,692
09/30/2014 22.78 22.87 22.395 22.61 3,194,813
09/29/2014 22.8 23.055 22.76 22.78 3,127,620
09/26/2014 23.06 23.08 22.84 23.03 2,674,907
09/25/2014 23.25 23.28 22.74 23.2 3,350,868
09/24/2014 23.99 24 23.065 23.34 3,986,818
09/23/2014 23.99 24.1 23.81 23.89 2,691,533
09/22/2014 24.25 24.2899 23.81 23.96 3,393,261
09/19/2014 24.98 24.992 24.2 24.365 5,592,277
09/18/2014 25.37 25.51 24.86 24.95 6,966,722
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?