Steel Dynamics Inc (NQ: STLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	29.36	29.73	28.99	29.43	2,195,324	-0.13(-0.44%)
Oct 29, 2020	28.46	29.91	28.31	29.56	2,466,461	+0.98(+3.43%)
Oct 28, 2020	28.72	28.91	28.29	28.58	1,869,336	-0.78(-2.64%)
Oct 27, 2020	29.37	29.62	29.13	29.36	1,385,055	+0.05(+0.16%)
Oct 26, 2020	30.11	30.11	29.14	29.31	1,347,475	-1.15(-3.78%)
Oct 23, 2020	30.37	30.55	29.96	30.46	1,561,991	+0.41(+1.37%)
Oct 22, 2020	29.50	30.22	29.31	30.05	2,624,326	+0.90(+3.08%)
Oct 21, 2020	30.14	30.17	29.14	29.15	3,388,622	-0.65(-2.20%)
Oct 20, 2020	30.11	31.46	29.51	29.80	4,133,396	-1.16(-3.74%)
Oct 19, 2020	31.50	32.12	30.93	30.96	1,671,212	-0.25(-0.81%)
Oct 16, 2020	31.23	31.55	30.96	31.22	1,533,646	+0.00(+0.00%)
Oct 15, 2020	30.53	31.23	30.17	31.22	2,087,896	+0.12(+0.39%)
Oct 14, 2020	30.58	31.25	30.56	31.09	2,597,639	+0.51(+1.68%)
Oct 13, 2020	30.84	30.97	30.49	30.58	2,050,134	-0.47(-1.51%)
Oct 12, 2020	30.46	31.20	30.37	31.05	2,139,124	+0.59(+1.93%)
Oct 09, 2020	30.98	31.10	29.96	30.46	2,326,568	-0.24(-0.79%)
Oct 08, 2020	30.10	30.80	29.82	30.70	2,502,754	+0.84(+2.82%)
Oct 07, 2020	29.37	30.06	29.26	29.86	1,586,773	+1.00(+3.47%)
Oct 06, 2020	29.44	29.63	28.64	28.86	2,164,927	-0.11(-0.39%)
Oct 05, 2020	28.05	29.14	27.77	28.97	1,785,369	+1.21(+4.34%)
Oct 02, 2020	26.57	28.05	26.47	27.77	1,898,285	+0.57(+2.10%)
Oct 01, 2020	26.81	27.40	26.81	27.20	1,458,517	+0.43(+1.61%)
Sep 30, 2020	26.99	27.24	26.51	26.77	1,995,275	-0.03(-0.10%)
Sep 29, 2020	27.34	27.76	26.67	26.79	1,663,946	-1.00(-3.60%)
Sep 28, 2020	27.43	28.17	27.23	27.79	2,531,897	+1.04(+3.88%)
Sep 25, 2020	26.43	26.89	26.32	26.76	1,628,626	-0.01(-0.03%)
Sep 24, 2020	26.77	27.32	26.34	26.77	1,680,248	-0.12(-0.45%)
Sep 23, 2020	27.18	27.92	26.86	26.89	1,202,987	-0.36(-1.33%)
Sep 22, 2020	27.43	27.61	27.03	27.25	1,735,609	+0.04(+0.14%)
Sep 21, 2020	28.90	29.05	26.66	27.21	2,132,717	-2.48(-8.37%)
Sep 18, 2020	29.19	30.18	28.89	29.70	6,988,782	+0.71(+2.46%)
Sep 17, 2020	27.91	29.23	27.68	28.98	2,010,509	+0.74(+2.63%)
Sep 16, 2020	28.40	28.55	27.81	28.24	2,144,659	+0.08(+0.30%)
Sep 15, 2020	28.09	28.42	27.89	28.16	1,734,882	+0.26(+0.93%)
Sep 14, 2020	27.35	28.02	27.20	27.90	1,640,115	+0.70(+2.59%)
Sep 11, 2020	27.08	27.67	26.90	27.19	1,500,053	+0.25(+0.93%)
Sep 10, 2020	27.45	27.45	26.72	26.94	1,572,752	-0.26(-0.95%)
Sep 09, 2020	27.49	27.60	26.60	27.20	2,531,393	-0.04(-0.14%)
Sep 08, 2020	27.86	28.03	26.99	27.24	2,009,295	-1.19(-4.17%)
Sep 04, 2020	28.58	28.78	28.04	28.42	1,233,523	+0.32(+1.15%)
Sep 03, 2020	28.55	28.88	27.91	28.10	1,434,592	-0.43(-1.50%)
Sep 02, 2020	27.91	28.62	27.70	28.53	2,873,559	+0.62(+2.23%)
Sep 01, 2020	27.33	27.94	27.04	27.91	1,939,330	+0.54(+1.96%)
Aug 31, 2020	28.07	28.30	27.33	27.37	1,866,356	-0.63(-2.25%)
Aug 28, 2020	27.86	28.18	27.72	28.00	1,450,113	+0.38(+1.38%)
Aug 27, 2020	27.77	28.04	27.34	27.62	1,080,531	+0.06(+0.20%)
Aug 26, 2020	27.72	27.91	27.29	27.56	994,718	-0.10(-0.37%)
Aug 25, 2020	27.94	28.05	27.35	27.66	1,021,178	-0.43(-1.52%)
Aug 24, 2020	27.70	28.11	27.62	28.09	1,010,773	+0.66(+2.40%)
Aug 21, 2020	27.66	27.81	27.28	27.43	1,140,222	-0.55(-1.95%)
Aug 20, 2020	27.61	28.11	27.39	27.98	1,509,730	+0.01(+0.03%)
Aug 19, 2020	28.25	28.52	27.89	27.97	1,181,681	-0.20(-0.72%)
Aug 18, 2020	29.06	29.07	28.05	28.17	1,494,175	-0.45(-1.59%)
Aug 17, 2020	28.74	29.18	28.59	28.63	1,397,055	-0.06(-0.23%)
Aug 14, 2020	28.17	28.84	28.12	28.69	1,535,109	+0.36(+1.28%)
Aug 13, 2020	28.08	28.49	27.94	28.33	1,451,669	-0.11(-0.39%)
Aug 12, 2020	28.54	28.64	28.11	28.44	1,599,006	+0.34(+1.22%)
Aug 11, 2020	28.78	28.82	28.02	28.10	2,287,218	+0.11(+0.40%)
Aug 10, 2020	26.73	28.02	26.57	27.99	2,081,229	+1.58(+5.97%)
Aug 07, 2020	25.62	26.44	25.42	26.41	1,422,823	+0.46(+1.79%)
Aug 06, 2020	26.04	26.17	25.86	25.95	733,073	-0.16(-0.60%)
Aug 05, 2020	26.24	26.72	26.01	26.11	1,253,629	+0.23(+0.90%)
Aug 04, 2020	26.11	26.16	25.74	25.88	1,568,328	-0.21(-0.82%)