Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Dynamics Inc (NQ: STLD )

132.73 -1.62 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2009 10.67 10.81 10.25 10.48 12,582,074 -0.26(-2.44%)
Jun 29, 2009 11.06 11.15 10.69 10.74 8,594,786 -0.23(-2.13%)
Jun 26, 2009 10.56 11.28 10.54 10.98 16,336,039 +0.21(+1.97%)
Jun 25, 2009 10.60 10.82 10.23 10.76 10,967,648 +0.16(+1.47%)
Jun 24, 2009 10.45 10.94 10.33 10.61 14,478,349 +0.45(+4.39%)
Jun 23, 2009 9.844 10.28 9.667 10.16 11,939,118 +0.40(+4.06%)
Jun 22, 2009 10.75 10.76 9.766 9.766 13,605,977 -1.17(-10.69%)
Jun 19, 2009 11.02 11.30 10.88 10.93 14,512,039 +0.13(+1.18%)
Jun 18, 2009 10.71 11.09 10.45 10.81 10,241,581 +0.00(+0.00%)
Jun 17, 2009 10.80 11.09 10.29 10.81 15,454,852 +0.00(+0.00%)
Jun 16, 2009 11.22 11.60 10.56 10.81 21,556,180 +0.01(+0.13%)
Jun 15, 2009 10.96 11.01 10.25 10.79 15,641,810 -0.65(-5.69%)
Jun 12, 2009 11.56 11.81 11.08 11.44 18,681,408 -0.07(-0.62%)
Jun 11, 2009 11.38 11.67 11.02 11.52 18,241,054 +0.21(+1.82%)
Jun 10, 2009 11.36 11.52 10.87 11.31 16,124,253 +0.26(+2.37%)
Jun 09, 2009 10.61 11.18 10.59 11.05 17,077,296 +0.55(+5.19%)
Jun 08, 2009 10.11 10.62 9.971 10.50 14,670,296 +0.04(+0.41%)
Jun 05, 2009 10.76 10.76 9.915 10.46 16,729,757 -0.05(-0.47%)
Jun 04, 2009 9.780 10.62 9.617 10.51 49,501,072 +0.57(+5.77%)
Jun 03, 2009 10.05 10.36 9.617 9.936 15,817,756 -1.10(-10.01%)
Jun 02, 2009 11.22 11.38 10.88 11.04 9,848,198 -0.26(-2.32%)
Jun 01, 2009 11.18 11.44 10.98 11.30 11,039,687 +0.72(+6.83%)
May 29, 2009 10.78 10.84 10.30 10.58 10,695,032 +0.08(+0.74%)
May 28, 2009 10.37 10.61 10.04 10.50 7,156,826 +0.25(+2.42%)
May 27, 2009 9.900 10.72 9.886 10.25 11,953,200 +0.25(+2.48%)
May 26, 2009 9.440 10.09 9.079 10.01 9,172,511 +0.50(+5.29%)
May 22, 2009 9.334 9.787 9.164 9.504 8,584,534 +0.43(+4.76%)
May 21, 2009 9.419 9.447 8.881 9.072 12,332,669 -0.90(-9.02%)
May 20, 2009 9.915 10.52 9.893 9.971 10,278,220 +0.25(+2.62%)
May 19, 2009 9.185 9.908 9.037 9.716 11,271,750 +0.69(+7.61%)
May 18, 2009 8.236 9.037 8.180 9.029 8,420,533 +0.93(+11.55%)
May 15, 2009 8.371 8.449 7.988 8.095 3,939,360 -0.10(-1.21%)
May 14, 2009 8.080 8.335 7.755 8.194 6,951,163 +0.18(+2.21%)
May 13, 2009 8.711 8.774 7.967 8.017 9,011,574 -0.91(-10.23%)
May 12, 2009 9.093 9.185 8.548 8.930 6,511,532 -0.11(-1.25%)
May 11, 2009 9.107 9.107 8.753 9.044 8,584,821 -0.36(-3.84%)
May 08, 2009 9.270 9.589 8.994 9.405 9,574,160 +0.53(+5.99%)
May 07, 2009 9.893 9.908 8.718 8.874 14,542,550 -0.69(-7.19%)
May 06, 2009 9.787 9.978 9.348 9.561 11,191,784 +0.05(+0.52%)
May 05, 2009 9.837 9.993 9.270 9.511 8,098,560 -0.45(-4.48%)
May 04, 2009 9.348 9.971 9.348 9.957 10,511,608 +0.70(+7.57%)
May 01, 2009 8.845 9.433 8.697 9.256 7,463,305 +0.44(+4.98%)
Apr 30, 2009 8.449 9.093 8.364 8.817 12,015,244 +0.55(+6.59%)
Apr 29, 2009 7.790 8.477 7.684 8.272 13,276,666 +0.40(+5.13%)
Apr 28, 2009 7.755 8.017 7.471 7.868 5,924,064 -0.02(-0.27%)
Apr 27, 2009 8.123 8.130 7.783 7.889 6,221,968 -0.28(-3.38%)
Apr 24, 2009 7.910 8.321 7.825 8.165 12,800,537 +0.40(+5.10%)
Apr 23, 2009 8.222 8.286 7.663 7.769 16,947,622 -0.69(-8.12%)
Apr 22, 2009 8.123 8.760 8.031 8.456 10,731,056 +0.22(+2.67%)
Apr 21, 2009 7.585 8.254 7.585 8.236 8,787,223 +0.47(+6.02%)
Apr 20, 2009 7.903 7.939 7.592 7.769 11,054,253 -0.79(-9.26%)
Apr 17, 2009 8.342 8.647 8.130 8.562 7,414,545 +0.19(+2.28%)
Apr 16, 2009 8.335 8.520 7.910 8.371 9,884,204 +0.32(+3.96%)
Apr 15, 2009 7.726 8.102 7.599 8.052 6,455,363 +0.23(+2.90%)
Apr 14, 2009 7.663 8.208 7.663 7.825 10,106,588 -0.14(-1.78%)
Apr 13, 2009 7.330 8.018 7.153 7.967 10,879,923 +0.40(+5.24%)
Apr 09, 2009 7.209 7.698 7.139 7.571 8,792,421 +0.66(+9.53%)
Apr 08, 2009 6.593 6.933 6.374 6.912 8,495,142 +0.38(+5.86%)
Apr 07, 2009 6.926 6.926 6.416 6.530 12,998,923 -0.58(-8.17%)
Apr 06, 2009 7.287 7.287 6.919 7.110 8,487,264 -0.38(-5.10%)
Apr 03, 2009 6.997 7.634 6.848 7.493 11,817,403 +0.30(+4.24%)
Apr 02, 2009 6.813 7.259 6.707 7.188 13,690,127 +0.83(+13.03%)
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.