STLD

Historical Stock Prices

$20.45
*  
0.41
1.97%
Get STLD Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 20.81 20.94 20.23 20.45 2,996,076
07/01/2015 20.81 21.14 20.64 20.86 1,997,735
06/30/2015 21.52 21.64 20.62 20.715 3,715,043
06/29/2015 22.06 22.16 21.33 21.36 2,070,390
06/26/2015 22.11 22.35 21.8 22.05 3,961,106
06/25/2015 22.33 22.49 22.04 22.15 1,681,226
06/24/2015 22.34 22.61 22.075 22.3 2,235,659
06/23/2015 21.8 22.42 21.54 22.35 4,576,511
06/22/2015 21.88 22.18 21.5199 21.74 3,819,179
06/19/2015 21.48 21.66 21.32 21.39 1,441,445
06/18/2015 21.22 21.585 20.97 21.46 1,780,496
06/17/2015 21.45 21.49 20.99 21.33 1,118,606
06/16/2015 21.17 21.55 21.04 21.38 1,235,327
06/15/2015 21.56 21.56 20.93 21.255 3,290,210
06/12/2015 21.55 21.84 21.345 21.77 2,155,270
06/11/2015 21.97 22.2 21.5739 21.66 2,555,486
06/10/2015 22.02 22.175 21.83 21.915 2,566,439
06/09/2015 21.82 21.99 21.675 21.84 1,726,640
06/08/2015 22.21 22.24 21.69 21.8 1,537,671
06/05/2015 22.14 22.22 21.87 22.17 1,713,289
06/04/2015 22.39 22.55 22.0499 22.195 1,409,409
06/03/2015 22.37 23.165 22.29 22.485 3,348,216
06/02/2015 21.91 22.69 21.91 22.42 2,563,795
06/01/2015 22 22.05 21.6 21.95 2,492,675
05/29/2015 21.66 22.05 21.55 21.81 1,940,691
05/28/2015 21.81 21.9 21.53 21.71 1,714,100
05/27/2015 21.61 22.105 21.47 21.89 2,143,615
05/26/2015 21.73 21.7899 21.04 21.57 2,769,979
05/22/2015 21.16 21.97 20.87 21.75 3,550,983
05/21/2015 21.37 21.4 20.98 21.18 1,704,372
05/20/2015 21.36 21.48 21.09 21.34 1,592,993
05/19/2015 21.63 21.672 21.0933 21.3 1,585,673
05/18/2015 21.56 21.71 21.42 21.69 1,932,195
05/15/2015 21.83 21.89 21.62 21.66 1,685,645
05/14/2015 22 22.1 21.78 21.8 2,623,332
05/13/2015 21.65 21.94 21.64 21.76 1,760,239
05/12/2015 21.87 21.99 21.59 21.62 2,926,402
05/11/2015 21.96 22.3 21.895 21.93 2,322,209
05/08/2015 22.02 22.25 21.93 22.04 1,955,775
05/07/2015 21.69 21.9 21.32 21.77 2,186,150
05/06/2015 22.15 22.2 21.55 21.69 2,420,860
05/05/2015 22.22 22.601 21.8 22.01 4,406,418
05/04/2015 22.17 22.44 21.96 22.29 2,619,105
05/01/2015 22.36 22.4 21.8 22.07 2,437,536
04/30/2015 21.47 22.355 21.4 22.13 3,719,557
04/29/2015 21.94 22.1499 21.68 21.98 3,504,581
04/28/2015 21.88 22.39 21.66 22.23 4,331,413
04/27/2015 21.95 22.29 21.79 21.86 2,751,105
04/24/2015 22.19 22.19 21.74 21.86 4,167,728
04/23/2015 21.27 22.15 20.01 21.98 5,585,708
04/22/2015 21.39 21.39 21.08 21.29 3,280,635
04/21/2015 20.92 21.66 20.58 21.28 6,519,003
04/20/2015 20.58 21.05 20.555 20.88 4,529,045
04/17/2015 20.56 20.65 20.2 20.44 3,938,424
04/16/2015 21.32 21.38 20.92 20.92 3,919,568
04/15/2015 21.11 21.52 21.06 21.235 5,589,241
04/14/2015 20.64 21.04 20.54 21 3,409,425
04/13/2015 20.56 20.69 20.32 20.53 2,053,496
04/10/2015 20.63 20.8 20.51 20.61 1,617,333
04/09/2015 20.37 20.793 20.29 20.7 3,428,836
04/08/2015 20.49 20.69 20.0501 20.42 2,650,562
04/07/2015 19.99 20.54 19.93 20.32 3,178,137
04/06/2015 20.36 20.45 19.94 20.025 3,809,488
*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?