Steel Dynamics, Inc. - Common Stock (STLD)

Historical Prices For Steel Dynamics, Inc. - Common Stock (STLD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	148.59	152.08	148.13	150.72	1,036,032	150.72
10/22/2025	152.89	154.82	148.42	148.56	1,471,234	148.56
10/21/2025	146.11	156.24	146.11	153.82	2,894,022	153.82
10/20/2025	147.01	147.31	144.78	146.28	1,627,410	146.28
10/17/2025	141.67	144.39	141.45	142.75	1,062,994	142.75
10/16/2025	146.80	148.00	140.87	142.65	1,126,449	142.65
10/15/2025	147.97	148.97	145.04	146.05	781,066	146.05
10/14/2025	143.42	148.54	142.47	146.98	935,878	146.98
10/13/2025	144.41	147.12	143.31	145.54	881,190	145.54
10/10/2025	147.57	148.37	141.15	141.23	1,238,928	141.23
10/09/2025	147.28	149.47	146.62	147.78	1,195,889	147.78
10/08/2025	143.54	146.75	142.28	146.55	683,632	146.55
10/07/2025	142.63	144.04	141.41	142.73	909,054	142.73
10/06/2025	145.20	145.93	141.49	141.63	1,441,642	141.63
10/03/2025	144.97	147.00	144.32	145.09	1,286,766	145.09
10/02/2025	140.95	145.03	140.77	144.39	1,304,282	144.39
10/01/2025	138.99	141.74	138.10	141.00	1,125,754	141.00
9/30/2025	138.09	139.71	137.60	139.43	1,199,008	139.43
9/29/2025	140.21	140.47	137.82	138.88	1,057,970	138.88
9/26/2025	137.07	140.13	136.62	139.63	1,456,935	139.63
9/25/2025	135.76	138.25	134.87	136.09	929,265	136.09
9/24/2025	136.51	137.75	136.09	136.37	905,446	136.37
9/23/2025	139.14	139.85	135.56	136.69	1,491,811	136.69
9/22/2025	140.80	140.80	136.87	139.07	1,859,647	139.07
9/19/2025	140.68	141.09	138.39	139.27	2,810,467	139.27
9/18/2025	136.16	141.25	135.25	139.84	1,515,380	139.84
9/17/2025	139.50	140.99	135.91	136.85	1,546,937	136.85
9/16/2025	138.35	141.90	135.43	139.67	2,346,321	139.67
9/15/2025	130.75	132.21	129.41	131.58	1,083,217	131.58
9/12/2025	133.63	133.98	130.58	130.65	718,896	130.65
9/11/2025	132.72	136.44	132.02	133.99	1,324,735	133.99
9/10/2025	130.19	133.43	129.93	132.72	890,541	132.72
9/09/2025	134.73	135.47	129.97	130.29	1,327,950	130.29
9/08/2025	134.48	135.56	132.69	134.54	1,385,377	134.54
9/05/2025	131.70	136.10	131.43	134.63	1,290,330	134.63
9/04/2025	129.43	130.94	127.44	130.86	947,010	130.86
9/03/2025	129.00	129.85	126.88	129.59	1,149,358	129.59
9/02/2025	129.14	130.03	127.43	129.02	1,302,163	129.02
8/29/2025	131.44	132.71	130.54	130.92	815,098	130.92
8/28/2025	133.16	133.16	130.28	131.57	727,469	131.57
8/27/2025	131.17	133.06	130.95	132.70	568,002	132.70
8/26/2025	132.51	133.51	131.15	131.73	1,405,783	131.73
8/25/2025	132.58	134.30	132.05	133.28	941,342	133.28
8/22/2025	127.19	132.84	126.23	132.68	2,463,815	132.68
8/21/2025	125.03	126.49	124.77	125.76	1,550,892	125.76
8/20/2025	127.96	128.71	125.26	125.45	1,218,669	125.45
8/19/2025	126.73	128.43	125.97	128.22	1,572,777	128.22
8/18/2025	126.32	126.94	125.15	125.91	910,201	125.91
8/15/2025	130.45	131.01	126.32	126.42	1,017,025	126.42
8/14/2025	128.38	129.62	125.73	127.48	1,048,940	127.48
8/13/2025	126.01	129.85	125.77	129.24	1,725,143	129.24
8/12/2025	123.38	126.65	121.68	125.60	2,069,508	125.60
8/11/2025	122.85	123.23	119.89	122.41	1,380,692	122.41
8/08/2025	122.93	123.87	122.16	123.02	891,413	123.02
8/07/2025	124.36	125.07	121.37	122.07	909,173	122.07
8/06/2025	122.89	123.92	121.93	122.23	969,652	122.23
8/05/2025	121.54	124.16	121.40	123.53	1,114,994	123.53
8/04/2025	122.30	122.94	120.87	121.36	1,007,106	121.36
8/01/2025	125.11	125.19	121.66	122.37	1,623,447	122.37
7/31/2025	126.66	129.06	125.30	127.56	1,367,193	127.56
7/30/2025	127.38	129.15	126.21	127.45	1,251,560	127.45
7/29/2025	129.58	129.80	126.45	127.52	1,486,694	127.52
7/28/2025	130.31	131.41	129.56	130.22	1,066,046	130.22
7/25/2025	127.41	131.01	126.16	130.83	1,033,641	130.83
7/24/2025	129.61	130.02	126.47	126.83	1,298,790	126.83