STLD

Historical Stock Prices

$18
*  
0.90
 negative 
4.76%
Get STLD Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.57 19.07 17.93 18 7,951,157
04/16/2014 18.95 19 18.62 18.9 2,646,332
04/15/2014 18.78 18.9 18.34 18.86 3,440,977
04/14/2014 18.56 19.05 18.492 18.83 4,089,822
04/11/2014 18.35 18.53 18.1 18.4 3,143,456
04/10/2014 18.71 18.83 18.28 18.43 2,567,035
04/09/2014 18.63 18.94 18.53 18.795 2,516,540
04/08/2014 18.37 18.72 18.32 18.55 3,375,046
04/07/2014 18.3 18.47 17.985 18.36 3,313,855
04/04/2014 18.66 18.7 18.2 18.32 3,067,080
04/03/2014 18.02 18.69 18.0001 18.62 5,038,650
04/02/2014 17.89 18.2 17.85 18.06 2,947,336
04/01/2014 17.99 18.02 17.62 17.835 2,061,533
03/31/2014 17.88 17.97 17.65 17.79 3,479,086
03/28/2014 17.67 17.82 17.355 17.44 2,398,051
03/27/2014 17.68 17.91 17.42 17.55 3,602,816
03/26/2014 18.25 18.28 17.795 17.8 2,988,970
03/25/2014 18 18.24 17.927 18.11 3,636,091
03/24/2014 17.76 18.1599 17.65 17.9 2,542,724
03/21/2014 17.1 17.72 17.01 17.68 3,517,089
03/20/2014 17.09 17.21 16.88 17.08 1,501,631
03/19/2014 16.94 17.23 16.73 17.13 2,272,493
03/18/2014 16.69 16.98 16.52 16.93 2,057,515
03/17/2014 16.61 16.88 16.51 16.68 1,727,865
03/14/2014 16.48 16.63 16.29 16.52 2,218,752
03/13/2014 16.97 17.07 16.47 16.53 2,814,284
03/12/2014 17.08 17.29 16.87 16.91 1,569,084
03/11/2014 17.21 17.37 17.02 17.2 1,679,170
03/10/2014 17.65 17.73 17.06 17.14 2,386,309
03/07/2014 17.65 17.765 17.23 17.71 2,422,153
03/06/2014 17.62 17.71 17.54 17.67 2,218,624
03/05/2014 17.22 17.515 17.121 17.51 1,816,946
03/04/2014 17.47 17.57 17.23 17.24 2,508,796
03/03/2014 17.29 17.34 17.03 17.21 1,835,317
02/28/2014 17.32 17.6 17.25 17.44 1,993,837
02/27/2014 17.19 17.44 17.1 17.41 1,695,538
02/26/2014 17.04 17.3 17 17.18 2,110,068
02/25/2014 17 17.14 16.58 16.93 2,813,215
02/24/2014 17.35 17.43 17.03 17.07 2,538,464
02/21/2014 18.04 18.07 17.65 17.66 1,905,800
02/20/2014 18.08 18.12 17.76 18 2,454,446
02/19/2014 17.9 18.41 17.88 18 4,500,574
02/18/2014 17.79 18.1 17.68 18.01 2,899,817
02/14/2014 17.66 17.89 17.64 17.87 1,589,102
02/13/2014 17.24 17.68 17.225 17.67 2,238,650
02/12/2014 17.21 17.5 17.16 17.4 3,058,087
02/11/2014 17.17 17.18 16.64 17.11 3,228,373
02/10/2014 16.32 16.37 16.22 16.31 1,848,951
02/07/2014 16.42 16.47 16.15 16.33 4,345,544
02/06/2014 16.2 16.28 16.11 16.2 2,774,985
02/05/2014 16.36 16.38 15.88 16.11 3,010,525
02/04/2014 15.94 16.12 15.8 15.96 2,450,619
02/03/2014 16.5 16.5 15.8 15.83 3,902,153
01/31/2014 16.49 16.71 16.3 16.5 2,057,634
01/30/2014 16.82 16.91 16.54 16.71 2,805,488
01/29/2014 16.85 16.96 16.47 16.6 4,556,497
01/28/2014 16.67 16.905 16.21 16.85 8,353,777
01/27/2014 17.13 17.13 16.45 16.48 6,213,919
01/24/2014 17.5 17.5 16.95 16.96 2,785,357
01/23/2014 17.85 17.9 17.54 17.57 3,729,328
01/22/2014 18.02 18.03 17.8 17.9 2,519,263
01/21/2014 18.4 18.49 17.89 17.97 3,170,825
01/17/2014 18.71 18.75 18.365 18.39 2,453,322
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 your brokers before you trade


Want to trade FX?