Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
165.22
-2.89 (-1.72%)
At close: Dec 5, 2025, 4:00 PM EST
165.79
+0.57 (0.34%)
After-hours: Dec 5, 2025, 7:59 PM EST
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.20 | 168.20 | 163.87 | 165.22 | 165.22 | -1.72% | 1,420,653 |
| Dec 4, 2025 | 170.51 | 170.67 | 166.45 | 168.11 | 168.11 | -1.98% | 1,726,139 |
| Dec 3, 2025 | 167.46 | 172.94 | 167.19 | 171.50 | 171.50 | 2.31% | 1,453,526 |
| Dec 2, 2025 | 168.32 | 169.32 | 166.52 | 167.63 | 167.63 | 0.01% | 1,092,562 |
| Dec 1, 2025 | 166.10 | 169.49 | 166.10 | 167.62 | 167.62 | -0.13% | 942,558 |
| Nov 28, 2025 | 167.44 | 168.36 | 166.05 | 167.83 | 167.83 | 0.73% | 641,473 |
| Nov 26, 2025 | 164.20 | 167.07 | 163.75 | 166.62 | 166.62 | 1.44% | 841,633 |
| Nov 25, 2025 | 162.64 | 166.42 | 161.63 | 164.25 | 164.25 | 1.90% | 1,167,634 |
| Nov 24, 2025 | 159.18 | 161.79 | 156.91 | 161.19 | 161.19 | 1.92% | 1,731,187 |
| Nov 21, 2025 | 153.23 | 159.43 | 152.54 | 158.16 | 158.16 | 3.30% | 981,327 |
| Nov 20, 2025 | 156.36 | 159.73 | 152.77 | 153.11 | 153.11 | -1.51% | 888,011 |
| Nov 19, 2025 | 155.00 | 156.36 | 153.36 | 155.46 | 155.46 | 0.55% | 872,981 |
| Nov 18, 2025 | 153.48 | 156.77 | 153.05 | 154.61 | 154.61 | -0.30% | 1,179,112 |
| Nov 17, 2025 | 154.99 | 158.88 | 154.14 | 155.07 | 155.07 | -0.22% | 1,079,558 |
| Nov 14, 2025 | 151.60 | 157.00 | 151.21 | 155.41 | 155.41 | 0.53% | 1,057,964 |
| Nov 13, 2025 | 158.00 | 158.85 | 151.81 | 154.59 | 154.59 | -2.07% | 1,337,196 |
| Nov 12, 2025 | 153.70 | 159.83 | 153.28 | 157.85 | 157.85 | 3.59% | 1,640,432 |
| Nov 11, 2025 | 152.51 | 154.26 | 151.98 | 152.38 | 152.38 | -0.03% | 905,776 |
| Nov 10, 2025 | 153.00 | 153.90 | 150.22 | 152.43 | 152.43 | 0.32% | 1,268,424 |
| Nov 7, 2025 | 152.40 | 153.55 | 150.29 | 151.94 | 151.94 | -0.64% | 1,086,162 |
| Nov 6, 2025 | 154.88 | 156.64 | 151.88 | 152.92 | 152.92 | -0.79% | 1,304,816 |
| Nov 5, 2025 | 151.64 | 154.86 | 150.03 | 154.13 | 154.13 | 1.66% | 1,149,184 |
| Nov 4, 2025 | 152.00 | 154.75 | 151.17 | 151.62 | 151.62 | -2.79% | 1,311,926 |
| Nov 3, 2025 | 156.08 | 156.61 | 153.14 | 155.97 | 155.97 | -0.53% | 1,340,382 |
| Oct 31, 2025 | 156.57 | 159.85 | 155.89 | 156.80 | 156.80 | -0.87% | 1,355,913 |
| Oct 30, 2025 | 162.67 | 163.25 | 158.01 | 158.18 | 158.18 | -3.24% | 1,269,159 |
| Oct 29, 2025 | 161.55 | 164.73 | 159.40 | 163.47 | 163.47 | 1.49% | 1,080,953 |
| Oct 28, 2025 | 158.02 | 163.10 | 157.29 | 161.07 | 161.07 | 1.93% | 1,534,563 |
| Oct 27, 2025 | 153.71 | 158.50 | 151.64 | 158.02 | 158.02 | 3.31% | 1,776,462 |
| Oct 24, 2025 | 152.26 | 153.99 | 151.86 | 152.95 | 152.95 | 1.48% | 1,521,339 |
| Oct 23, 2025 | 148.59 | 152.08 | 148.13 | 150.72 | 150.72 | 1.45% | 1,036,041 |
| Oct 22, 2025 | 152.89 | 154.82 | 148.42 | 148.56 | 148.56 | -3.42% | 1,471,234 |
| Oct 21, 2025 | 146.11 | 156.24 | 146.11 | 153.82 | 153.82 | 5.15% | 2,894,345 |
| Oct 20, 2025 | 147.01 | 147.32 | 144.78 | 146.28 | 146.28 | 2.47% | 1,628,094 |
| Oct 17, 2025 | 141.67 | 144.39 | 141.45 | 142.75 | 142.75 | 0.07% | 1,062,993 |
| Oct 16, 2025 | 146.80 | 148.00 | 140.87 | 142.65 | 142.65 | -2.33% | 1,126,533 |
| Oct 15, 2025 | 147.97 | 148.97 | 145.04 | 146.05 | 146.05 | -0.63% | 781,066 |
| Oct 14, 2025 | 143.42 | 148.54 | 142.48 | 146.98 | 146.98 | 0.99% | 935,878 |
| Oct 13, 2025 | 144.41 | 147.12 | 143.31 | 145.54 | 145.54 | 3.05% | 881,195 |
| Oct 10, 2025 | 147.57 | 148.37 | 141.15 | 141.23 | 141.23 | -4.43% | 1,238,928 |
| Oct 9, 2025 | 147.28 | 149.47 | 146.56 | 147.78 | 147.78 | 0.84% | 1,195,891 |
| Oct 8, 2025 | 143.54 | 146.75 | 142.28 | 146.55 | 146.55 | 2.68% | 683,742 |
| Oct 7, 2025 | 142.63 | 144.04 | 141.41 | 142.73 | 142.73 | 0.78% | 909,062 |
| Oct 6, 2025 | 145.20 | 145.93 | 141.49 | 141.63 | 141.63 | -2.38% | 1,441,654 |
| Oct 3, 2025 | 144.97 | 147.00 | 144.32 | 145.09 | 145.09 | 0.48% | 1,286,766 |
| Oct 2, 2025 | 140.95 | 145.04 | 140.77 | 144.39 | 144.39 | 2.40% | 1,304,320 |
| Oct 1, 2025 | 138.99 | 141.74 | 138.10 | 141.00 | 141.00 | 1.13% | 1,125,755 |
| Sep 30, 2025 | 138.09 | 139.71 | 137.60 | 139.43 | 139.43 | 0.40% | 1,199,008 |
| Sep 29, 2025 | 140.21 | 140.47 | 137.82 | 138.88 | 138.38 | -0.54% | 1,058,119 |
| Sep 26, 2025 | 137.07 | 140.13 | 136.62 | 139.63 | 139.13 | 2.60% | 1,455,287 |