STLD

Historical Stock Prices

$19.495
*  
0.3775
1.9%
Get STLD Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 19.89 19.89 19.45 19.495 3,566,481
03/26/2015 20.37 20.61 19.84 20.01 4,150,940
03/25/2015 20.78 20.93 20.33 20.34 4,192,926
03/24/2015 20.81 20.94 20.11 20.24 3,986,644
03/23/2015 20.05 20.54 19.99 20.395 3,652,357
03/20/2015 19.79 20.23 19.66 20.2 6,259,171
03/19/2015 20 20 19.25 19.765 5,104,119
03/18/2015 18.77 20.5 18.52 20.275 9,411,847
03/17/2015 18.14 18.715 18.14 18.63 3,203,474
03/16/2015 18.14 18.38 17.94 18.3 3,359,599
03/13/2015 18.58 18.58 17.955 18.28 2,860,450
03/12/2015 17.87 18.38 17.74 18.32 3,935,408
03/11/2015 17.27 17.72 17.19 17.61 3,927,157
03/10/2015 17.49 17.59 17.09 17.11 3,383,154
03/09/2015 18.29 18.34 17.78 17.88 3,659,501
03/06/2015 18.69 18.86 18.18 18.23 2,243,157
03/05/2015 18.49 18.83 18.19 18.76 4,086,650
03/04/2015 18.02 18.51 17.81 18.45 3,855,264
03/03/2015 17.97 18.375 17.9 18.11 3,162,595
03/02/2015 18.3 18.3 17.97 18.055 3,320,871
02/27/2015 18.54 18.76 18.17 18.22 4,051,296
02/26/2015 19 19.11 18.58 18.6 2,480,609
02/25/2015 19.55 19.6456 18.88 18.9 4,495,652
02/24/2015 19.51 19.79 19.37 19.69 2,253,219
02/23/2015 19.15 19.5 18.9 19.48 3,528,597
02/20/2015 19.21 19.56 19.11 19.47 2,412,671
02/19/2015 19.24 19.28 18.92 19.235 2,672,576
02/18/2015 19.56 19.77 19.25 19.3 4,585,606
02/17/2015 20.02 20.03 19.63 19.72 2,540,138
02/13/2015 19.93 20.22 19.87 20.01 3,595,720
02/12/2015 19.33 19.95 19.33 19.82 5,115,120
02/11/2015 19.8 19.8 18.69 19.16 2,997,780
02/10/2015 19.23 19.23 18.65 19.115 2,535,068
02/09/2015 18.95 19.7 18.89 19.17 4,144,082
02/06/2015 19 19.36 18.91 19.01 5,044,883
02/05/2015 18.19 19.24 18.01 19.04 5,885,113
02/04/2015 17.91 18.13 17.61 18.01 4,703,775
02/03/2015 17.48 18.105 17.25 18.085 4,678,231
02/02/2015 17.05 17.19 16.72 17.14 3,882,235
01/30/2015 16.85 17.255 16.59 17.04 3,987,775
01/29/2015 16.87 17.6 16.51 16.935 7,583,521
01/28/2015 18.02 18.08 17.47 17.7 4,574,040
01/27/2015 17.25 17.87 17.11 17.67 3,271,579
01/26/2015 17 17.525 16.88 17.47 5,108,722
01/23/2015 17.73 17.81 17.02 17.025 3,317,115
01/22/2015 17.48 17.91 17.3 17.83 3,072,143
01/21/2015 17.11 17.465 16.98 17.3 4,511,725
01/20/2015 17.43 17.497 16.92 17.13 3,621,203
01/16/2015 17.18 17.4 17.12 17.35 3,608,213
01/15/2015 17.36 17.6097 17.09 17.175 3,808,730
01/14/2015 17 17.26 16.81 17.25 5,549,962
01/13/2015 18.18 18.38 17.35 17.51 5,688,031
01/12/2015 18.79 18.97 17.82 18.17 4,708,995
01/09/2015 19.05 19.23 18.5 18.9 4,113,579
01/08/2015 18.54 19.25 18.35 19.055 4,824,994
01/07/2015 19.01 19.11 18.27 18.42 4,147,023
01/06/2015 18.71 18.77 18.05 18.16 4,350,018
01/05/2015 19.5 19.55 18.59 18.7 3,476,215
01/02/2015 19.8 20.18 19.775 19.9 2,400,369
12/31/2014 20.23 20.23 19.73 19.74 1,919,647
12/30/2014 19.75 20.22 19.75 20.085 2,415,738
12/29/2014 19.26 19.81 19.26 19.6 1,811,646
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?