Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Dynamics Inc (NQ: STLD )

135.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.068 1.079 1.053 1.072 2,109,039 +0.01(+0.50%)
Apr 29, 2003 1.059 1.078 1.053 1.067 3,257,883 +0.01(+1.35%)
Apr 28, 2003 1.014 1.058 0.9906 1.053 2,315,198 +0.05(+4.76%)
Apr 25, 2003 1.025 1.027 0.9826 1.005 1,763,369 -0.02(-1.82%)
Apr 24, 2003 1.045 1.045 1.007 1.023 2,772,138 -0.02(-1.95%)
Apr 23, 2003 1.097 1.097 1.044 1.044 972,620 -0.04(-3.36%)
Apr 22, 2003 1.071 1.105 1.022 1.080 2,268,318 +0.00(+0.08%)
Apr 21, 2003 1.078 1.091 1.071 1.079 1,704,627 +0.00(+0.33%)
Apr 17, 2003 1.079 1.092 1.068 1.076 1,343,707 -0.00(-0.33%)
Apr 16, 2003 1.076 1.088 1.071 1.079 1,889,323 +0.01(+0.66%)
Apr 15, 2003 1.067 1.079 1.059 1.072 1,215,493 +0.01(+0.50%)
Apr 14, 2003 1.084 1.084 1.059 1.067 981,657 +0.00(+0.17%)
Apr 11, 2003 1.060 1.071 1.053 1.065 771,544 +0.01(+1.08%)
Apr 10, 2003 1.058 1.067 1.043 1.054 3,272,568 +0.00(+0.26%)
Apr 09, 2003 1.048 1.068 1.039 1.051 1,290,614 -0.01(-0.75%)
Apr 08, 2003 1.053 1.067 1.027 1.059 761,377 +0.02(+2.22%)
Apr 07, 2003 1.064 1.104 1.034 1.036 1,688,247 -0.02(-1.51%)
Apr 04, 2003 1.063 1.067 1.043 1.052 663,099 +0.01(+0.51%)
Apr 03, 2003 1.061 1.093 1.045 1.046 890,156 -0.01(-1.00%)
Apr 02, 2003 1.066 1.103 1.045 1.057 2,722,433 +0.00(+0.07%)
Apr 01, 2003 1.076 1.076 1.007 1.056 2,108,474 +0.02(+1.89%)
Mar 31, 2003 1.004 1.045 0.9835 1.037 1,246,795 +0.03(+2.72%)
Mar 28, 2003 0.9915 1.023 0.9835 1.009 670,842 +0.01(+0.53%)
Mar 27, 2003 0.9985 1.006 0.9906 1.004 1,372,513 -0.00(-0.18%)
Mar 26, 2003 1.089 1.089 0.9994 1.006 1,077,632 -0.06(-5.80%)
Mar 25, 2003 1.079 1.093 1.053 1.068 1,769,983 -0.02(-1.47%)
Mar 24, 2003 1.093 1.107 1.062 1.084 1,701,521 -0.00(-0.41%)
Mar 21, 2003 1.053 1.096 1.031 1.088 1,512,391 +0.04(+3.54%)
Mar 20, 2003 1.002 1.061 0.9773 1.051 104,265,824 +0.03(+3.31%)
Mar 19, 2003 1.037 1.045 0.9915 1.017 861,057 -0.02(-2.21%)
Mar 18, 2003 1.033 1.055 1.027 1.040 4,353,821 -0.01(-0.68%)
Mar 17, 2003 0.9738 1.053 0.9738 1.047 1,884,839 +0.05(+5.53%)
Mar 14, 2003 0.9870 1.014 0.9587 0.9924 1,344,283 +0.00(+0.00%)
Mar 13, 2003 0.9109 0.9932 0.9109 0.9924 2,715,656 +0.06(+6.56%)
Mar 12, 2003 1.045 1.045 0.8631 0.9313 6,463,380 -0.10(-10.09%)
Mar 11, 2003 1.034 1.061 1.027 1.036 626,385 +0.01(+1.21%)
Mar 10, 2003 1.045 1.073 1.023 1.023 1,529,533 -0.01(-1.28%)
Mar 07, 2003 1.030 1.062 1.022 1.037 720,710 +0.01(+0.77%)
Mar 06, 2003 1.049 1.060 1.027 1.029 1,382,680 -0.03(-2.52%)
Mar 05, 2003 1.067 1.075 1.053 1.055 3,533,515 -0.02(-1.65%)
Mar 04, 2003 1.076 1.102 1.054 1.073 639,941 -0.02(-1.78%)
Mar 03, 2003 1.088 1.115 1.072 1.092 790,183 +0.02(+1.73%)
Feb 28, 2003 1.079 1.093 1.067 1.074 1,214,928 +0.00(+0.09%)
Feb 27, 2003 1.071 1.090 1.062 1.073 774,368 -0.02(-1.71%)
Feb 26, 2003 1.107 1.107 1.074 1.091 2,103,390 -0.00(-0.16%)
Feb 25, 2003 1.036 1.102 1.028 1.093 1,567,376 +0.04(+3.78%)
Feb 24, 2003 1.088 1.091 1.036 1.053 1,384,374 -0.03(-2.86%)
Feb 21, 2003 1.062 1.084 1.049 1.084 1,837,925 +0.03(+2.51%)
Feb 20, 2003 1.056 1.071 1.050 1.058 749,516 -0.00(-0.42%)
Feb 19, 2003 1.102 1.109 1.050 1.062 1,779,184 -0.04(-3.38%)
Feb 18, 2003 1.064 1.100 1.044 1.099 1,207,021 +0.05(+4.55%)
Feb 14, 2003 1.007 1.057 1.006 1.052 1,021,759 +0.02(+1.54%)
Feb 13, 2003 1.043 1.053 1.022 1.036 755,729 -0.01(-0.51%)
Feb 12, 2003 1.059 1.059 1.030 1.041 1,427,300 +0.00(+0.00%)
Feb 11, 2003 1.062 1.079 1.040 1.041 918,397 -0.02(-2.00%)
Feb 10, 2003 1.022 1.062 1.014 1.062 1,447,634 +0.03(+2.48%)
Feb 07, 2003 1.062 1.074 1.036 1.037 995,213 -0.02(-1.93%)
Feb 06, 2003 1.053 1.080 1.020 1.057 1,804,600 +0.01(+1.10%)
Feb 05, 2003 1.098 1.098 1.035 1.045 4,230,504 -0.05(-4.37%)
Feb 04, 2003 1.107 1.118 1.076 1.093 1,986,473 -0.02(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.