Steel Dynamics Inc (NQ: STLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	108.17	108.31	106.08	107.43	1,063,080	-0.21(-0.19%)
Jun 29, 2023	105.25	107.98	104.92	107.64	1,110,389	+2.56(+2.44%)
Jun 28, 2023	104.28	105.24	102.75	105.08	1,306,671	+0.24(+0.23%)
Jun 27, 2023	102.93	105.69	102.38	104.84	1,475,962	+2.96(+2.90%)
Jun 26, 2023	101.63	104.31	101.53	101.89	1,125,818	+1.02(+1.01%)
Jun 23, 2023	99.30	102.14	98.66	100.87	2,716,807	+0.26(+0.25%)
Jun 22, 2023	100.31	101.37	98.80	100.61	1,192,240	+0.30(+0.30%)
Jun 21, 2023	98.28	101.65	98.28	100.31	1,338,204	+1.11(+1.12%)
Jun 20, 2023	99.31	99.84	97.92	99.20	1,643,814	-1.52(-1.51%)
Jun 16, 2023	101.58	102.29	99.04	100.72	7,535,578	-3.37(-3.24%)
Jun 15, 2023	101.94	104.16	101.93	104.09	1,242,529	+1.25(+1.21%)
Jun 14, 2023	107.19	107.64	102.17	102.84	2,068,241	-2.37(-2.25%)
Jun 13, 2023	101.54	105.37	100.94	105.21	1,956,390	+5.94(+5.99%)
Jun 12, 2023	96.67	100.49	96.11	99.27	1,597,585	+1.80(+1.84%)
Jun 09, 2023	98.65	99.64	96.88	97.47	1,582,353	-1.12(-1.14%)
Jun 08, 2023	100.20	100.97	97.51	98.59	1,004,269	-0.99(-1.00%)
Jun 07, 2023	97.55	100.08	97.55	99.58	1,193,257	+2.03(+2.08%)
Jun 06, 2023	94.99	97.74	94.99	97.55	1,080,607	+1.59(+1.66%)
Jun 05, 2023	96.31	97.34	93.85	95.95	1,524,503	-0.03(-0.03%)
Jun 02, 2023	93.47	96.42	93.12	95.98	1,801,984	+5.44(+6.01%)
Jun 01, 2023	90.42	91.66	89.28	90.54	1,655,669	+0.27(+0.29%)
May 31, 2023	90.08	91.03	88.95	90.28	3,515,711	-1.11(-1.21%)
May 30, 2023	93.42	93.85	90.50	91.39	1,480,592	-2.57(-2.74%)
May 26, 2023	94.34	94.71	92.55	93.96	1,308,530	+0.90(+0.97%)
May 25, 2023	91.40	93.40	91.19	93.06	1,378,198	+1.45(+1.59%)
May 24, 2023	93.27	93.31	91.10	91.60	1,376,716	-2.54(-2.70%)
May 23, 2023	93.29	94.36	90.32	94.15	2,383,438	-1.33(-1.39%)
May 22, 2023	95.98	96.57	94.86	95.47	1,526,093	+0.13(+0.13%)
May 19, 2023	97.08	97.36	94.65	95.35	1,318,759	-0.74(-0.77%)
May 18, 2023	93.87	96.30	93.20	96.08	1,663,020	+1.14(+1.20%)
May 17, 2023	95.61	96.01	94.71	94.94	1,847,182	+1.15(+1.23%)
May 16, 2023	95.61	96.28	93.59	93.79	1,422,474	-2.50(-2.59%)
May 15, 2023	96.14	96.72	95.35	96.29	953,515	+0.81(+0.84%)
May 12, 2023	96.42	96.76	94.80	95.48	1,336,085	+0.21(+0.22%)
May 11, 2023	92.63	95.60	92.09	95.28	1,636,117	+0.50(+0.53%)
May 10, 2023	97.76	98.59	93.05	94.78	1,864,350	-1.02(-1.07%)
May 09, 2023	95.28	96.70	94.60	95.80	1,333,990	-0.35(-0.37%)
May 08, 2023	98.68	99.47	95.69	96.15	1,528,004	-0.31(-0.33%)
May 05, 2023	96.27	99.35	96.20	96.47	1,847,059	+1.80(+1.90%)
May 04, 2023	99.64	100.20	94.20	94.67	1,947,877	-5.59(-5.58%)
May 03, 2023	102.04	103.98	100.14	100.26	1,289,041	-1.06(-1.05%)
May 02, 2023	101.94	102.28	98.57	101.32	1,481,455	-1.27(-1.24%)
May 01, 2023	102.06	103.52	101.67	102.59	1,418,501	+0.47(+0.46%)
Apr 28, 2023	101.55	102.21	100.58	102.11	1,269,527	-0.41(-0.40%)
Apr 27, 2023	100.94	102.81	99.59	102.53	1,399,975	+2.17(+2.16%)
Apr 26, 2023	102.10	102.87	99.93	100.36	1,651,068	-1.80(-1.76%)
Apr 25, 2023	105.18	105.68	102.13	102.15	1,821,093	-4.96(-4.63%)
Apr 24, 2023	107.78	108.73	106.59	107.11	1,474,265	-0.99(-0.92%)
Apr 21, 2023	108.48	108.65	104.65	108.11	1,853,234	-1.42(-1.29%)
Apr 20, 2023	101.20	113.09	101.20	109.52	3,712,201	+5.18(+4.96%)
Apr 19, 2023	105.15	105.55	102.33	104.34	1,430,141	-1.25(-1.18%)
Apr 18, 2023	104.45	106.34	104.45	105.59	1,518,009	+1.42(+1.37%)
Apr 17, 2023	103.38	104.41	102.68	104.17	1,272,403	+1.55(+1.51%)
Apr 14, 2023	103.21	103.96	101.65	102.61	1,138,616	-0.73(-0.70%)
Apr 13, 2023	104.90	105.03	102.53	103.34	2,042,048	-1.37(-1.30%)
Apr 12, 2023	106.45	107.42	104.56	104.71	2,120,121	-1.39(-1.31%)
Apr 11, 2023	106.01	106.55	104.97	106.10	1,644,759	+1.66(+1.59%)
Apr 10, 2023	102.16	106.08	102.16	104.44	1,539,360	+2.84(+2.79%)
Apr 06, 2023	101.35	102.39	99.40	101.60	1,699,539	+0.21(+0.20%)
Apr 05, 2023	98.95	102.80	98.84	101.40	2,468,126	-0.07(-0.07%)
Apr 04, 2023	110.35	111.13	100.12	101.47	2,866,443	-9.71(-8.73%)