STLD

Historical Stock Prices

$18.7
*  
0.53
2.76%
Get STLD Alerts
*Delayed - data as of Sep. 4, 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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 18.92 19.05 18.56 18.7 2,983,063
09/03/2015 19.53 20.145 19.06 19.23 3,121,445
09/02/2015 19.14 19.47 18.93 19.44 3,060,107
09/01/2015 18.93 19.36 18.65 18.8 2,693,856
08/31/2015 19.43 19.59 19.16 19.48 2,401,946
08/28/2015 19.28 20.04 19.1 19.61 3,407,454
08/27/2015 18.73 19.51 18.47 19.47 2,548,436
08/26/2015 18.19 18.36 17.87 18.3 2,596,753
08/25/2015 19 19.1 18.01 18.02 3,107,447
08/24/2015 18.55 19.13 17.65 18.27 4,243,797
08/21/2015 19.59 19.61 18.91 18.95 4,512,764
08/20/2015 20.35 21.02 19.59 19.74 3,135,920
08/19/2015 20.86 21.067 20.32 20.39 2,344,403
08/18/2015 21.26 21.4499 20.97 21.06 1,575,677
08/17/2015 20.77 21.38 20.55 21.37 2,395,465
08/14/2015 20.41 20.96 20.302 20.9 2,014,976
08/13/2015 20.26 20.48 20.07 20.39 1,330,360
08/12/2015 20.68 20.68 19.81 20.28 3,053,131
08/11/2015 21.3 21.31 20.64 20.91 2,494,981
08/10/2015 20.95 21.73 20.73 21.67 2,477,604
08/07/2015 21.06 21.46 20.76 20.93 2,512,277
08/06/2015 21.3 21.71 21.105 21.25 2,993,451
08/05/2015 21.18 21.55 21 21.31 3,120,864
08/04/2015 20.56 20.87 20.1418 20.85 2,569,106
08/03/2015 19.95 20.64 19.66 20.47 3,261,815
07/31/2015 20.48 20.638 19.91 20.03 2,205,039
07/30/2015 20.7 20.85 20.23 20.41 2,682,488
07/29/2015 20.07 20.69 19.89 20.65 4,656,652
07/28/2015 19.25 20.39 19.14 20.06 5,671,990
07/27/2015 18.73 19.245 18.54 19.04 4,641,506
07/24/2015 19.45 19.53 18.77 18.87 3,904,576
07/23/2015 19.86 20.03 19.49 19.58 2,186,943
07/22/2015 19.2 19.835 19.08 19.64 3,155,165
07/21/2015 19 20.62 18.9312 19.39 9,006,997
07/20/2015 19.07 19.33 18.71 18.78 4,574,662
07/17/2015 19.62 19.73 19.12 19.17 2,638,714
07/16/2015 19.8 19.89 19.51 19.57 1,872,874
07/15/2015 19.89 20.13 19.51 19.72 2,346,781
07/14/2015 20.07 20.2 19.78 20 1,597,425
07/13/2015 19.8 20.24 19.56 20.04 2,142,983
07/10/2015 19.79 19.9 19.4868 19.62 2,036,361
07/09/2015 19.82 20.02 19.29 19.375 3,244,428
07/08/2015 20.05 20.22 19.6 19.63 3,443,273
07/07/2015 19.9 20.21 18.95 20.18 8,358,431
07/06/2015 20.17 20.42 19.83 20.075 3,311,062
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
*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?