Steel Dynamics Inc. (STLD)
NASDAQ: STLD
· Real-Time Price · USD
132.68
6.92 (5.50%)
At close: Aug 22, 2025, 3:59 PM
132.93
0.19%
After-hours: Aug 22, 2025, 07:53 PM EDT
STLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 125.03 | 126.49 | 124.77 | 125.76 | 125.76 | 0.25% | 1,543,596 |
| Aug 20, 2025 | 127.96 | 128.71 | 125.26 | 125.45 | 125.45 | -2.16% | 1,218,700 |
| Aug 19, 2025 | 126.73 | 128.43 | 125.97 | 128.22 | 128.22 | 1.83% | 1,572,969 |
| Aug 18, 2025 | 126.32 | 126.94 | 125.15 | 125.91 | 125.91 | -0.40% | 910,201 |
| Aug 15, 2025 | 130.45 | 131.01 | 126.32 | 126.42 | 126.42 | -0.83% | 1,017,025 |
| Aug 14, 2025 | 128.38 | 129.62 | 125.74 | 127.48 | 127.48 | -1.36% | 1,048,941 |
| Aug 13, 2025 | 126.01 | 129.85 | 125.77 | 129.24 | 129.24 | 2.90% | 1,725,155 |
| Aug 12, 2025 | 123.38 | 126.65 | 121.68 | 125.60 | 125.60 | 2.61% | 2,069,548 |
| Aug 11, 2025 | 122.85 | 123.23 | 119.89 | 122.41 | 122.41 | -0.50% | 1,380,692 |
| Aug 8, 2025 | 122.93 | 123.87 | 122.16 | 123.02 | 123.02 | 0.78% | 891,413 |
| Aug 7, 2025 | 124.37 | 125.07 | 121.37 | 122.07 | 122.07 | -0.13% | 909,200 |
| Aug 6, 2025 | 122.89 | 123.92 | 121.93 | 122.23 | 122.23 | -1.05% | 969,650 |
| Aug 5, 2025 | 121.54 | 124.16 | 121.40 | 123.53 | 123.53 | 1.79% | 1,115,000 |
| Aug 4, 2025 | 122.30 | 122.94 | 120.87 | 121.36 | 121.36 | -0.83% | 1,007,115 |
| Aug 1, 2025 | 125.11 | 125.19 | 121.66 | 122.37 | 122.37 | -4.07% | 1,623,447 |
| Jul 31, 2025 | 126.66 | 129.06 | 125.30 | 127.56 | 127.56 | 0.09% | 1,367,248 |
| Jul 30, 2025 | 127.38 | 129.15 | 126.21 | 127.45 | 127.45 | -0.05% | 1,251,700 |
| Jul 29, 2025 | 129.58 | 129.80 | 126.45 | 127.52 | 127.52 | -2.08% | 1,486,706 |
| Jul 28, 2025 | 130.31 | 131.41 | 129.56 | 130.23 | 130.23 | -0.46% | 1,066,047 |
| Jul 25, 2025 | 127.41 | 131.01 | 126.16 | 130.83 | 130.83 | 3.15% | 1,033,641 |