5 DAY PERFORMANCE
-20.46%
1 MONTH PERFORMANCE
+3.30%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
+19.25%
YEAR-TO-DATE PERFORMANCE
+7.62%
1 YEAR PERFORMANCE
+39.03%
Steel Dynamics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $241.87 | $242.00 (0.06%) | $242.74 | $238.09 | 393.28 K | $35.05 B |
| 05/05/2026 | $232.43 | $237.46 (2.16%) | $238.74 | $231.00 | 1.13 M | $34.38 B |
| 05/04/2026 | $229.11 | $229.82 (0.31%) | $229.94 | $226.25 | 796.60 K | $33.28 B |
| 05/01/2026 | $228.58 | $229.27 (0.3%) | $230.94 | $225.90 | 941.21 K | $33.20 B |
| 04/30/2026 | $224.56 | $228.66 (1.83%) | $229.78 | $222.13 | 1.10 M | $33.11 B |
| 04/29/2026 | $227.01 | $224.37 (-1.16%) | $228.96 | $223.30 | 864.63 K | $32.49 B |
| 04/28/2026 | $224.86 | $226.96 (0.93%) | $228.17 | $220.81 | 1.19 M | $32.86 B |
| 04/27/2026 | $225.80 | $225.04 (-0.34%) | $227.57 | $223.24 | 892.42 K | $32.59 B |
| 04/24/2026 | $225.13 | $226.79 (0.74%) | $228.07 | $220.66 | 1.18 M | $32.84 B |
| 04/23/2026 | $228.15 | $225.05 (-1.36%) | $229.00 | $222.00 | 1.71 M | $32.59 B |
| 04/22/2026 | $224.16 | $227.46 (1.47%) | $228.19 | $222.46 | 1.76 M | $32.94 B |
| 04/21/2026 | $211.99 | $220.21 (3.88%) | $225.84 | $211.13 | 2.45 M | $31.89 B |
| 04/20/2026 | $200.97 | $209.35 (4.17%) | $211.75 | $199.91 | 2.21 M | $30.31 B |
| 04/17/2026 | $196.05 | $200.32 (2.18%) | $202.59 | $196.02 | 1.21 M | $29.01 B |
| 04/16/2026 | $194.11 | $195.75 (0.84%) | $197.75 | $194.11 | 783.54 K | $28.51 B |
| 04/15/2026 | $194.13 | $194.11 (-0.01%) | $195.78 | $191.15 | 1.13 M | $28.27 B |
| 04/14/2026 | $195.31 | $195.30 (-0.01%) | $197.83 | $194.52 | 962.54 K | $28.44 B |
| 04/13/2026 | $189.38 | $195.47 (3.22%) | $195.55 | $189.31 | 924.48 K | $28.47 B |
| 04/10/2026 | $192.55 | $190.57 (-1.03%) | $194.59 | $190.33 | 817.63 K | $27.75 B |
| 04/09/2026 | $186.71 | $190.00 (1.76%) | $190.32 | $186.38 | 899.05 K | $27.67 B |
| 04/08/2026 | $184.13 | $187.56 (1.86%) | $187.84 | $183.65 | 802.44 K | $27.31 B |
| 04/07/2026 | $175.96 | $177.19 (0.7%) | $179.27 | $174.84 | 1.04 M | $25.80 B |
| 04/06/2026 | $178.64 | $176.53 (-1.18%) | $180.75 | $174.22 | 686.80 K | $25.71 B |
| 04/02/2026 | $179.27 | $180.20 (0.52%) | $184.25 | $177.80 | 937.63 K | $26.24 B |
| 04/01/2026 | $181.97 | $182.85 (0.48%) | $184.94 | $181.20 | 1.04 M | $26.63 B |
| 03/31/2026 | $173.00 | $180.00 (4.05%) | $180.48 | $171.36 | 1.65 M | $26.21 B |
| 03/30/2026 | $172.64 | $171.78 (-0.5%) | $175.51 | $171.06 | 919.42 K | $25.02 B |
| 03/27/2026 | $173.32 | $170.97 (-1.36%) | $174.39 | $169.91 | 980.38 K | $24.90 B |
| 03/26/2026 | $171.44 | $174.42 (1.74%) | $175.06 | $171.44 | 1.04 M | $25.40 B |
| 03/25/2026 | $172.52 | $173.47 (0.55%) | $174.86 | $172.29 | 1.20 M | $25.26 B |
| 03/24/2026 | $166.63 | $169.70 (1.84%) | $170.41 | $164.50 | 1.28 M | $24.71 B |
| 03/23/2026 | $169.74 | $166.64 (-1.83%) | $170.91 | $166.12 | 1.89 M | $24.27 B |
| 03/20/2026 | $167.81 | $163.95 (-2.3%) | $168.50 | $163.19 | 2.09 M | $23.88 B |
| 03/19/2026 | $164.63 | $167.56 (1.78%) | $170.67 | $162.16 | 1.60 M | $24.40 B |
| 03/18/2026 | $171.38 | $168.75 (-1.53%) | $174.24 | $168.43 | 1.25 M | $24.57 B |
| 03/17/2026 | $174.38 | $172.63 (-1%) | $175.55 | $171.41 | 1.34 M | $25.14 B |
| 03/16/2026 | $172.85 | $174.28 (0.83%) | $174.64 | $171.17 | 1.03 M | $25.38 B |
| 03/13/2026 | $176.09 | $170.60 (-3.12%) | $176.80 | $169.87 | 1.32 M | $24.84 B |
| 03/12/2026 | $181.22 | $175.10 (-3.38%) | $181.50 | $174.56 | 1.24 M | $25.50 B |
| 03/11/2026 | $182.84 | $184.26 (0.78%) | $185.29 | $180.73 | 612.83 K | $26.83 B |
| 03/10/2026 | $181.72 | $182.19 (0.26%) | $184.07 | $179.93 | 794.37 K | $26.53 B |
| 03/09/2026 | $179.25 | $182.36 (1.74%) | $183.88 | $175.01 | 1.29 M | $26.56 B |
| 03/06/2026 | $185.83 | $181.61 (-2.27%) | $186.34 | $180.30 | 1.24 M | $26.45 B |
| 03/05/2026 | $192.10 | $189.98 (-1.1%) | $193.79 | $187.23 | 1.23 M | $27.67 B |
| 03/04/2026 | $198.69 | $193.91 (-2.41%) | $199.80 | $193.86 | 1.00 M | $28.24 B |
| 03/03/2026 | $196.02 | $197.45 (0.73%) | $197.52 | $187.99 | 1.06 M | $28.75 B |
| 03/02/2026 | $193.14 | $201.51 (4.33%) | $201.76 | $190.38 | 1.41 M | $29.35 B |
| 02/27/2026 | $191.14 | $193.13 (1.04%) | $193.22 | $188.05 | 1.32 M | $28.12 B |
| 02/26/2026 | $191.15 | $192.52 (0.72%) | $193.08 | $188.50 | 804.10 K | $28.04 B |
| 02/25/2026 | $193.47 | $191.53 (-1%) | $193.93 | $190.34 | 1.22 M | $27.89 B |
| 02/24/2026 | $195.94 | $190.87 (-2.59%) | $196.15 | $190.70 | 1.14 M | $27.80 B |
| 02/23/2026 | $193.39 | $196.01 (1.35%) | $196.35 | $190.33 | 1.22 M | $28.54 B |
| 02/20/2026 | $190.70 | $193.39 (1.41%) | $193.43 | $187.06 | 1.32 M | $28.16 B |
| 02/19/2026 | $190.52 | $190.58 (0.03%) | $193.56 | $189.71 | 990.44 K | $27.75 B |
| 02/18/2026 | $194.06 | $192.74 (-0.68%) | $195.66 | $190.01 | 1.14 M | $28.07 B |
| 02/17/2026 | $190.80 | $191.92 (0.59%) | $192.55 | $186.71 | 1.12 M | $27.95 B |
| 02/13/2026 | $189.00 | $191.68 (1.42%) | $194.28 | $185.00 | 2.64 M | $27.91 B |
| 02/12/2026 | $205.64 | $199.51 (-2.98%) | $207.98 | $195.10 | 1.48 M | $29.05 B |
| 02/11/2026 | $205.02 | $205.78 (0.37%) | $208.47 | $203.81 | 1.23 M | $29.97 B |
| 02/10/2026 | $202.58 | $201.12 (-0.72%) | $203.48 | $198.46 | 918.50 K | $29.29 B |
| 02/09/2026 | $200.89 | $202.75 (0.93%) | $203.98 | $197.03 | 1.19 M | $29.53 B |
| 02/06/2026 | $195.75 | $202.39 (3.39%) | $202.86 | $195.06 | 1.29 M | $29.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
