Steel Dynamics Inc (NQ: STLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	115.64	118.09	114.48	118.05	2,055,839	+1.52(+1.30%)
Jan 30, 2023	115.29	118.62	115.12	116.54	1,870,128	+0.16(+0.13%)
Jan 27, 2023	117.57	121.04	115.05	116.38	2,716,390	-2.46(-2.07%)
Jan 26, 2023	110.69	119.15	109.46	118.84	3,813,392	+10.79(+9.99%)
Jan 25, 2023	104.77	108.83	104.77	108.04	1,996,961	+2.33(+2.20%)
Jan 24, 2023	104.99	106.11	102.76	105.71	1,472,853	+0.33(+0.32%)
Jan 23, 2023	105.56	107.84	104.62	105.38	1,210,123	-0.29(-0.28%)
Jan 20, 2023	105.01	105.88	103.73	105.67	1,317,927	+0.65(+0.62%)
Jan 19, 2023	105.59	106.52	103.68	105.03	1,462,244	-0.87(-0.82%)
Jan 18, 2023	108.38	111.03	105.79	105.90	1,579,101	-1.93(-1.79%)
Jan 17, 2023	108.96	111.27	106.89	107.83	1,591,822	-1.30(-1.19%)
Jan 13, 2023	107.44	109.99	107.03	109.13	1,315,512	+1.12(+1.04%)
Jan 12, 2023	108.08	108.82	106.33	108.00	984,209	+0.36(+0.34%)
Jan 11, 2023	104.62	107.87	104.62	107.64	1,693,401	+3.07(+2.94%)
Jan 10, 2023	99.32	104.83	99.32	104.57	1,556,265	+5.36(+5.41%)
Jan 09, 2023	101.01	102.13	99.15	99.21	1,463,718	-1.28(-1.28%)
Jan 06, 2023	98.01	102.38	97.56	100.49	1,601,144	+3.82(+3.95%)
Jan 05, 2023	96.22	98.14	93.96	96.67	2,157,754	+0.08(+0.08%)
Jan 04, 2023	92.90	97.21	92.89	96.59	2,445,754	+3.46(+3.72%)
Jan 03, 2023	95.70	96.08	92.96	93.13	2,108,963	-2.48(-2.59%)
Dec 30, 2022	96.00	96.22	94.64	95.61	1,420,824	-0.36(-0.38%)
Dec 29, 2022	97.52	97.91	95.52	95.97	1,474,928	-1.11(-1.15%)
Dec 28, 2022	100.11	100.31	96.99	97.08	1,170,554	-2.93(-2.92%)
Dec 27, 2022	100.20	101.21	99.44	100.00	1,177,870	+0.30(+0.30%)
Dec 23, 2022	100.69	101.17	98.41	99.70	1,464,724	-0.25(-0.25%)
Dec 22, 2022	101.70	101.81	96.34	99.96	2,788,962	-1.91(-1.88%)
Dec 21, 2022	101.15	104.87	100.01	101.87	40,128,884	+1.57(+1.57%)
Dec 20, 2022	98.79	102.41	98.79	100.30	2,534,102	+1.61(+1.63%)
Dec 19, 2022	99.52	101.43	97.46	98.68	2,031,369	+0.51(+0.51%)
Dec 16, 2022	97.50	100.70	94.61	98.18	5,466,148	-0.87(-0.88%)
Dec 15, 2022	103.42	103.44	97.63	99.05	2,715,370	-6.55(-6.20%)
Dec 14, 2022	106.94	107.03	104.24	105.60	1,686,947	-1.67(-1.56%)
Dec 13, 2022	109.32	109.94	106.66	107.27	1,861,645	+0.60(+0.57%)
Dec 12, 2022	104.81	106.85	103.44	106.67	1,593,445	+1.31(+1.25%)
Dec 09, 2022	106.63	108.06	105.21	105.36	1,372,363	-1.58(-1.48%)
Dec 08, 2022	106.44	107.62	105.64	106.94	2,182,311	+2.37(+2.27%)
Dec 07, 2022	104.30	107.25	103.88	104.57	1,998,608	-0.65(-0.62%)
Dec 06, 2022	101.27	105.87	101.27	105.22	2,120,515	+1.49(+1.43%)
Dec 05, 2022	104.74	106.36	102.71	103.74	2,488,471	-2.73(-2.57%)
Dec 02, 2022	101.36	106.55	100.85	106.47	2,349,670	+4.30(+4.20%)
Dec 01, 2022	100.98	102.49	99.77	102.17	1,622,875	+1.17(+1.16%)
Nov 30, 2022	100.70	101.10	97.82	101.00	3,014,473	+1.25(+1.26%)
Nov 29, 2022	101.67	102.24	99.18	99.75	1,139,000	-0.23(-0.23%)
Nov 28, 2022	99.69	101.83	98.91	99.98	1,405,985	-1.07(-1.06%)
Nov 25, 2022	100.94	102.41	100.45	101.05	517,726	+0.03(+0.03%)
Nov 23, 2022	102.26	103.01	100.57	101.03	1,399,459	-2.42(-2.34%)
Nov 22, 2022	101.03	103.78	100.38	103.44	1,841,124	+3.32(+3.32%)
Nov 21, 2022	97.52	101.07	96.96	100.12	1,922,597	+2.31(+2.36%)
Nov 18, 2022	98.08	98.35	95.61	97.81	1,082,297	-0.36(-0.37%)
Nov 17, 2022	93.99	98.32	93.43	98.17	1,322,966	+1.66(+1.72%)
Nov 16, 2022	95.89	97.39	95.05	96.51	1,063,736	-1.15(-1.17%)
Nov 15, 2022	98.00	100.10	96.85	97.65	1,896,495	+0.08(+0.08%)
Nov 14, 2022	93.56	100.07	92.70	97.57	1,640,118	+3.56(+3.78%)
Nov 11, 2022	97.19	99.04	93.57	94.02	1,997,085	+0.39(+0.42%)
Nov 10, 2022	92.33	93.78	90.77	93.63	1,622,492	+4.17(+4.66%)
Nov 09, 2022	92.77	93.85	88.99	89.46	1,433,096	-4.59(-4.88%)
Nov 08, 2022	93.53	95.49	92.85	94.05	1,360,240	+0.79(+0.84%)
Nov 07, 2022	93.23	94.64	92.24	93.26	1,061,453	+0.54(+0.59%)
Nov 04, 2022	92.89	93.63	90.24	92.72	1,436,745	+3.74(+4.21%)
Nov 03, 2022	89.29	90.69	88.58	88.97	1,094,975	-0.79(-0.88%)
Nov 02, 2022	93.14	93.34	89.60	89.76	1,656,435	-4.23(-4.50%)