Steel Dynamics Inc (NQ: STLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.33	33.34	32.83	32.83	1,908,494	-0.55(-1.66%)
Feb 27, 2019	33.64	33.79	33.19	33.39	2,482,522	-0.33(-0.97%)
Feb 26, 2019	33.99	34.23	33.70	33.71	1,971,046	-0.47(-1.36%)
Feb 25, 2019	34.54	34.62	33.93	34.18	1,711,667	-0.18(-0.54%)
Feb 22, 2019	34.09	34.49	33.92	34.36	2,222,351	+0.41(+1.22%)
Feb 21, 2019	34.26	34.44	33.69	33.95	2,366,174	-0.40(-1.15%)
Feb 20, 2019	33.19	34.43	33.05	34.35	3,434,198	+1.57(+4.78%)
Feb 19, 2019	32.40	32.91	32.38	32.78	2,266,660	+0.15(+0.46%)
Feb 15, 2019	32.65	32.93	32.28	32.63	3,270,898	+0.29(+0.90%)
Feb 14, 2019	32.31	32.70	32.31	32.34	2,274,427	-0.11(-0.35%)
Feb 13, 2019	32.77	32.97	32.23	32.46	1,387,196	-0.10(-0.30%)
Feb 12, 2019	32.16	32.81	32.04	32.55	2,346,615	+0.70(+2.21%)
Feb 11, 2019	31.58	31.92	31.43	31.85	1,598,699	+0.39(+1.23%)
Feb 08, 2019	31.48	31.78	31.27	31.46	2,176,203	-0.21(-0.67%)
Feb 07, 2019	32.29	32.48	31.43	31.67	2,279,445	-0.84(-2.60%)
Feb 06, 2019	32.38	32.85	32.32	32.52	2,792,106	+0.10(+0.30%)
Feb 05, 2019	32.90	32.95	32.38	32.42	1,914,838	-0.58(-1.76%)
Feb 04, 2019	32.52	33.07	32.33	33.00	2,217,068	+0.32(+0.97%)
Feb 01, 2019	32.16	32.70	32.02	32.68	2,124,827	+0.49(+1.53%)
Jan 31, 2019	31.68	32.49	31.57	32.19	3,242,451	-0.24(-0.73%)
Jan 30, 2019	31.97	32.68	31.87	32.43	2,666,925	+0.85(+2.70%)
Jan 29, 2019	31.73	32.07	31.44	31.58	3,482,884	+0.30(+0.96%)
Jan 28, 2019	30.86	31.34	30.65	31.28	2,029,107	+0.10(+0.31%)
Jan 25, 2019	31.09	31.48	30.86	31.18	2,672,118	+0.64(+2.10%)
Jan 24, 2019	30.68	30.78	30.22	30.54	2,642,835	-0.10(-0.32%)
Jan 23, 2019	30.95	31.10	29.97	30.63	2,571,556	-0.08(-0.26%)
Jan 22, 2019	29.93	31.17	29.09	30.71	5,301,353	+0.54(+1.78%)
Jan 18, 2019	29.91	30.41	29.55	30.18	3,193,493	+0.60(+2.02%)
Jan 17, 2019	29.31	29.96	29.09	29.58	2,944,146	+0.24(+0.81%)
Jan 16, 2019	28.95	29.52	28.72	29.34	2,068,082	+0.51(+1.77%)
Jan 15, 2019	29.11	29.28	28.54	28.83	1,389,877	-0.22(-0.76%)
Jan 14, 2019	29.21	29.46	28.93	29.05	1,390,712	-0.41(-1.40%)
Jan 11, 2019	29.18	29.55	28.89	29.46	1,662,216	+0.08(+0.27%)
Jan 10, 2019	28.80	29.43	28.69	29.39	2,121,231	+0.26(+0.91%)
Jan 09, 2019	29.25	29.49	28.32	29.12	2,804,644	+0.15(+0.52%)
Jan 08, 2019	28.94	29.39	28.58	28.97	4,352,406	+0.93(+3.33%)
Jan 07, 2019	27.98	28.58	27.71	28.04	3,694,640	+0.29(+1.05%)
Jan 04, 2019	26.97	27.89	26.97	27.75	2,564,706	+1.39(+5.27%)
Jan 03, 2019	26.60	26.92	26.12	26.36	2,002,170	-0.43(-1.61%)
Jan 02, 2019	25.65	26.93	25.65	26.79	2,371,941	+0.36(+1.36%)
Dec 31, 2018	26.27	26.51	25.88	26.43	2,143,468	+0.15(+0.57%)
Dec 28, 2018	26.25	26.75	26.12	26.28	1,938,419	+0.09(+0.33%)
Dec 27, 2018	25.78	26.20	25.28	26.19	5,565,341	-0.14(-0.53%)
Dec 26, 2018	25.50	26.38	25.35	26.33	5,022,578	+0.94(+3.68%)
Dec 24, 2018	26.01	26.36	25.39	25.40	1,015,346	-0.94(-3.55%)
Dec 21, 2018	26.32	27.01	26.21	26.33	4,602,629	+0.03(+0.10%)
Dec 20, 2018	27.03	27.44	25.97	26.31	4,203,796	-0.77(-2.84%)
Dec 19, 2018	27.92	28.42	26.77	27.08	4,605,911	-0.80(-2.85%)
Dec 18, 2018	27.36	28.20	27.36	27.87	4,004,737	+0.43(+1.56%)
Dec 17, 2018	28.15	28.53	27.27	27.44	3,022,479	-0.71(-2.52%)
Dec 14, 2018	27.86	29.05	27.60	28.15	3,419,374	-0.16(-0.56%)
Dec 13, 2018	27.93	28.75	27.93	28.31	2,597,707	+0.33(+1.19%)
Dec 12, 2018	27.74	28.48	27.53	27.98	4,573,506	+0.65(+2.37%)
Dec 11, 2018	28.20	28.35	27.30	27.33	3,529,317	-0.48(-1.73%)
Dec 10, 2018	28.13	28.19	26.77	27.81	3,311,478	-0.44(-1.55%)
Dec 07, 2018	29.12	29.86	28.20	28.25	5,277,582	-0.73(-2.50%)
Dec 06, 2018	29.41	29.87	28.86	28.97	4,375,855	-1.38(-4.55%)
Dec 04, 2018	31.10	31.61	30.32	30.36	3,302,707	-0.84(-2.69%)