Steel Dynamics, Inc. (STLD)
NASDAQ: STLD · Real-Time Price · USD
136.53
+6.02 (4.61%)
At close: May 12, 2025, 4:00 PM
136.40
-0.13 (-0.10%)
After-hours: May 12, 2025, 7:07 PM EDT
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 136.10 | 138.18 | 134.41 | 136.53 | 136.53 | 4.61% | 1,562,930 |
| May 9, 2025 | 130.07 | 131.04 | 128.51 | 130.51 | 130.51 | 0.68% | 753,897 |
| May 8, 2025 | 132.23 | 132.23 | 129.29 | 129.63 | 129.63 | -0.82% | 1,303,525 |
| May 7, 2025 | 131.35 | 131.98 | 129.40 | 130.70 | 130.70 | -0.36% | 1,549,702 |
| May 6, 2025 | 132.47 | 133.14 | 131.07 | 131.17 | 131.17 | -1.46% | 905,947 |
| May 5, 2025 | 133.82 | 135.30 | 133.09 | 133.12 | 133.12 | -1.35% | 814,767 |
| May 2, 2025 | 132.32 | 135.25 | 131.49 | 134.94 | 134.94 | 3.56% | 1,021,062 |
| May 1, 2025 | 129.43 | 132.89 | 129.26 | 130.30 | 130.30 | 0.45% | 1,274,194 |
| Apr 30, 2025 | 124.98 | 130.18 | 124.73 | 129.71 | 129.71 | 0.33% | 1,502,347 |
| Apr 29, 2025 | 128.20 | 129.63 | 125.48 | 129.28 | 129.28 | 1.05% | 1,307,065 |
| Apr 28, 2025 | 127.66 | 129.32 | 126.13 | 127.94 | 127.94 | 0.47% | 884,726 |
| Apr 25, 2025 | 125.87 | 127.77 | 125.76 | 127.34 | 127.34 | -0.03% | 775,041 |
| Apr 24, 2025 | 121.74 | 127.85 | 121.69 | 127.38 | 127.38 | 3.99% | 1,352,265 |
| Apr 23, 2025 | 120.86 | 127.25 | 119.50 | 122.49 | 122.49 | 4.34% | 2,021,608 |
| Apr 22, 2025 | 115.39 | 117.66 | 114.76 | 117.39 | 117.39 | 3.38% | 1,655,207 |
| Apr 21, 2025 | 117.77 | 118.06 | 112.72 | 113.55 | 113.55 | -4.01% | 1,230,253 |
| Apr 17, 2025 | 118.32 | 120.13 | 117.73 | 118.29 | 118.29 | 0.92% | 1,049,852 |
| Apr 16, 2025 | 117.43 | 119.78 | 115.98 | 117.21 | 117.21 | -0.87% | 1,123,456 |
| Apr 15, 2025 | 118.66 | 120.41 | 117.65 | 118.24 | 118.24 | -0.43% | 1,073,025 |
| Apr 14, 2025 | 122.22 | 122.88 | 118.55 | 118.75 | 118.75 | -1.38% | 1,521,922 |
| Apr 11, 2025 | 117.21 | 121.20 | 116.29 | 120.41 | 120.41 | 2.49% | 1,674,215 |
| Apr 10, 2025 | 118.70 | 119.19 | 112.60 | 117.49 | 117.49 | -4.21% | 2,123,040 |
| Apr 9, 2025 | 108.74 | 123.38 | 108.74 | 122.65 | 122.65 | 11.27% | 3,412,520 |
| Apr 8, 2025 | 114.96 | 117.76 | 108.27 | 110.23 | 110.23 | -0.73% | 3,012,726 |
| Apr 7, 2025 | 106.15 | 114.97 | 103.17 | 111.04 | 111.04 | 1.68% | 2,911,215 |
| Apr 4, 2025 | 111.16 | 113.35 | 105.64 | 109.21 | 109.21 | -5.90% | 2,181,147 |
| Apr 3, 2025 | 121.65 | 122.06 | 115.91 | 116.06 | 116.06 | -8.87% | 1,878,302 |
| Apr 2, 2025 | 122.97 | 127.57 | 122.36 | 127.36 | 127.36 | 2.71% | 1,263,424 |
| Apr 1, 2025 | 124.10 | 125.20 | 122.50 | 124.00 | 124.00 | -0.86% | 1,217,768 |
| Mar 31, 2025 | 123.51 | 125.60 | 121.24 | 125.08 | 125.08 | 0.90% | 1,771,907 |
| Mar 28, 2025 | 128.07 | 128.74 | 123.28 | 123.97 | 123.48 | -3.14% | 2,337,384 |
| Mar 27, 2025 | 127.63 | 129.74 | 126.54 | 127.99 | 127.48 | -0.27% | 1,367,872 |
| Mar 26, 2025 | 128.04 | 130.11 | 127.85 | 128.34 | 127.83 | 0.27% | 1,245,852 |
| Mar 25, 2025 | 127.32 | 128.75 | 126.66 | 128.00 | 127.49 | 1.06% | 1,435,391 |
| Mar 24, 2025 | 125.60 | 127.88 | 125.20 | 126.66 | 126.16 | 3.25% | 2,214,427 |
| Mar 21, 2025 | 124.20 | 124.70 | 121.07 | 122.67 | 122.18 | -3.13% | 6,338,135 |
| Mar 20, 2025 | 128.00 | 128.55 | 126.60 | 126.64 | 126.14 | -1.46% | 1,763,166 |
| Mar 19, 2025 | 127.32 | 128.69 | 126.28 | 128.52 | 128.01 | 1.13% | 1,979,677 |
| Mar 18, 2025 | 124.94 | 127.28 | 124.18 | 127.09 | 126.58 | 1.72% | 1,914,512 |
| Mar 17, 2025 | 125.85 | 125.95 | 122.41 | 124.94 | 124.44 | -1.73% | 1,983,665 |
| Mar 14, 2025 | 125.94 | 127.52 | 124.75 | 127.14 | 126.63 | 3.16% | 1,562,879 |
| Mar 13, 2025 | 123.42 | 126.88 | 122.35 | 123.25 | 122.76 | -0.23% | 2,038,482 |
| Mar 12, 2025 | 123.22 | 126.39 | 121.81 | 123.53 | 123.04 | 2.29% | 2,126,291 |
| Mar 11, 2025 | 119.60 | 123.39 | 119.36 | 120.76 | 120.28 | 1.14% | 2,392,770 |
| Mar 10, 2025 | 122.37 | 123.21 | 116.99 | 119.40 | 118.93 | -4.50% | 2,725,578 |
| Mar 7, 2025 | 127.06 | 127.87 | 123.02 | 125.03 | 124.53 | -0.18% | 2,180,584 |
| Mar 6, 2025 | 126.28 | 127.68 | 124.13 | 125.25 | 124.75 | -1.93% | 1,991,621 |
| Mar 5, 2025 | 126.92 | 129.29 | 125.33 | 127.72 | 127.21 | 1.07% | 2,523,728 |
| Mar 4, 2025 | 128.59 | 129.31 | 124.00 | 126.37 | 125.87 | -3.16% | 2,001,580 |
| Mar 3, 2025 | 136.78 | 137.83 | 129.56 | 130.50 | 129.98 | -3.38% | 1,926,157 |