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

Steel Dynamics Inc (NQ: STLD )

133.93 -1.02 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 1.338 1.377 1.323 1.346 1,530,583 -0.00(-0.07%)
Sep 29, 2003 1.359 1.364 1.308 1.347 1,653,020 -0.01(-1.04%)
Sep 26, 2003 1.357 1.383 1.350 1.361 2,733,848 +0.02(+1.18%)
Sep 25, 2003 1.378 1.381 1.345 1.346 1,145,257 -0.04(-2.56%)
Sep 24, 2003 1.399 1.406 1.373 1.381 814,821 -0.02(-1.27%)
Sep 23, 2003 1.392 1.408 1.382 1.399 1,776,839 +0.02(+1.67%)
Sep 22, 2003 1.379 1.399 1.362 1.376 3,644,028 -0.01(-0.70%)
Sep 19, 2003 1.390 1.414 1.379 1.385 1,300,013 -0.02(-1.20%)
Sep 18, 2003 1.386 1.416 1.386 1.402 498,369 +0.01(+0.83%)
Sep 17, 2003 1.392 1.408 1.371 1.391 931,015 -0.03(-1.87%)
Sep 16, 2003 1.431 1.433 1.390 1.417 1,081,873 -0.02(-1.11%)
Sep 15, 2003 1.443 1.456 1.394 1.433 931,388 -0.02(-1.04%)
Sep 12, 2003 1.388 1.452 1.377 1.448 1,418,263 +0.05(+3.81%)
Sep 11, 2003 1.377 1.399 1.374 1.395 982,787 +0.01(+0.83%)
Sep 10, 2003 1.433 1.433 1.384 1.384 791,313 -0.05(-3.16%)
Sep 09, 2003 1.431 1.442 1.416 1.429 694,728 -0.01(-0.92%)
Sep 08, 2003 1.419 1.453 1.417 1.442 1,051,695 +0.02(+1.18%)
Sep 05, 2003 1.434 1.447 1.419 1.425 728,618 -0.02(-1.17%)
Sep 04, 2003 1.446 1.456 1.433 1.442 962,453 -0.00(-0.24%)
Sep 03, 2003 1.436 1.446 1.427 1.446 1,621,599 +0.01(+0.80%)
Sep 02, 2003 1.426 1.435 1.413 1.434 3,704,656 +0.00(+0.25%)
Aug 29, 2003 1.394 1.437 1.394 1.431 1,532,357 +0.02(+1.06%)
Aug 28, 2003 1.390 1.430 1.378 1.415 1,818,721 +0.03(+2.50%)
Aug 27, 2003 1.368 1.385 1.351 1.381 1,081,630 +0.03(+2.29%)
Aug 26, 2003 1.346 1.369 1.335 1.350 3,302,504 +0.00(+0.13%)
Aug 25, 2003 1.346 1.361 1.344 1.348 804,868 -0.00(-0.13%)
Aug 22, 2003 1.397 1.399 1.348 1.350 1,686,553 -0.05(-3.36%)
Aug 21, 2003 1.385 1.399 1.377 1.397 2,829,185 +0.01(+0.96%)
Aug 20, 2003 1.377 1.391 1.369 1.384 2,402,180 +0.00(+0.26%)
Aug 19, 2003 1.408 1.409 1.372 1.380 2,197,715 -0.02(-1.64%)
Aug 18, 2003 1.425 1.425 1.381 1.403 1,999,463 -0.02(-1.31%)
Aug 15, 2003 1.414 1.425 1.395 1.422 2,742,202 +0.01(+0.82%)
Aug 14, 2003 1.359 1.410 1.359 1.410 1,858,823 +0.03(+2.44%)
Aug 13, 2003 1.338 1.381 1.338 1.377 1,629,506 +0.03(+2.03%)
Aug 12, 2003 1.327 1.354 1.327 1.349 1,132,464 +0.01(+0.93%)
Aug 11, 2003 1.328 1.355 1.323 1.337 1,013,287 +0.01(+0.53%)
Aug 08, 2003 1.292 1.337 1.288 1.330 1,690,507 +0.02(+1.83%)
Aug 07, 2003 1.306 1.308 1.291 1.306 1,013,852 +0.01(+0.41%)
Aug 06, 2003 1.315 1.319 1.300 1.300 1,142,066 -0.02(-1.41%)
Aug 05, 2003 1.323 1.327 1.312 1.319 1,593,922 -0.00(-0.20%)
Aug 04, 2003 1.321 1.328 1.301 1.322 1,576,978 -0.00(-0.27%)
Aug 01, 2003 1.327 1.345 1.306 1.325 2,173,993 -0.01(-0.86%)
Jul 31, 2003 1.308 1.359 1.301 1.337 1,645,886 +0.02(+1.34%)
Jul 30, 2003 1.368 1.368 1.292 1.319 1,868,425 +0.00(+0.34%)
Jul 29, 2003 1.315 1.337 1.300 1.315 3,632,359 +0.02(+1.16%)
Jul 28, 2003 1.258 1.310 1.258 1.300 2,560,895 +0.02(+1.59%)
Jul 25, 2003 1.266 1.305 1.260 1.279 1,286,660 +0.01(+0.84%)
Jul 24, 2003 1.261 1.274 1.257 1.269 1,011,028 +0.01(+1.13%)
Jul 23, 2003 1.279 1.281 1.215 1.254 1,600,700 -0.01(-0.91%)
Jul 22, 2003 1.219 1.274 1.214 1.266 1,813,073 +0.05(+4.46%)
Jul 21, 2003 1.250 1.291 1.209 1.212 1,475,310 -0.08(-5.85%)
Jul 18, 2003 1.246 1.287 1.242 1.287 1,605,784 +0.03(+2.39%)
Jul 17, 2003 1.264 1.292 1.246 1.257 647,848 -0.02(-1.66%)
Jul 16, 2003 1.301 1.301 1.268 1.278 677,784 -0.00(-0.28%)
Jul 15, 2003 1.284 1.310 1.266 1.282 1,355,568 -0.00(-0.14%)
Jul 14, 2003 1.279 1.298 1.279 1.284 696,423 +0.01(+0.69%)
Jul 11, 2003 1.252 1.284 1.238 1.275 881,554 +0.02(+1.62%)
Jul 10, 2003 1.299 1.301 1.246 1.254 761,377 -0.04(-3.08%)
Jul 09, 2003 1.323 1.323 1.271 1.294 2,328,754 -0.03(-2.08%)
Jul 08, 2003 1.279 1.322 1.261 1.322 2,003,982 +0.05(+3.68%)
Jul 07, 2003 1.265 1.301 1.258 1.275 1,404,143 +0.03(+2.06%)
Jul 03, 2003 1.266 1.284 1.244 1.249 596,450 -0.01(-0.98%)
Jul 02, 2003 1.218 1.308 1.197 1.261 7,639,759 +0.05(+4.17%)
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.