5 DAY PERFORMANCE
-5.11%
1 MONTH PERFORMANCE
-10.72%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
+5.14%
YEAR-TO-DATE PERFORMANCE
+4.01%
1 YEAR PERFORMANCE
-11.43%
Steel Dynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $123.42 | $123.83 (0.33%) | $126.78 | $122.35 | 1.20 M | $18.72 B |
| 03/12/2025 | $123.22 | $123.53 (0.25%) | $126.39 | $121.81 | 2.13 M | $18.79 B |
| 03/11/2025 | $119.60 | $120.76 (0.97%) | $123.39 | $119.36 | 2.39 M | $18.37 B |
| 03/10/2025 | $122.37 | $119.40 (-2.43%) | $123.21 | $116.99 | 2.73 M | $18.16 B |
| 03/07/2025 | $127.06 | $125.03 (-1.6%) | $127.87 | $123.02 | 2.18 M | $19.02 B |
| 03/06/2025 | $126.28 | $125.25 (-0.82%) | $127.68 | $124.13 | 1.99 M | $19.05 B |
| 03/05/2025 | $126.92 | $127.72 (0.63%) | $129.29 | $125.33 | 2.52 M | $19.43 B |
| 03/04/2025 | $128.59 | $126.37 (-1.73%) | $129.31 | $124.00 | 2.00 M | $19.22 B |
| 03/03/2025 | $136.78 | $130.50 (-4.59%) | $137.83 | $129.56 | 1.93 M | $19.85 B |
| 02/28/2025 | $133.75 | $135.07 (0.99%) | $135.27 | $130.86 | 1.70 M | $20.54 B |
| 02/27/2025 | $134.70 | $133.32 (-1.02%) | $136.38 | $133.13 | 1.20 M | $20.28 B |
| 02/26/2025 | $134.21 | $133.48 (-0.54%) | $137.32 | $132.85 | 1.11 M | $20.30 B |
| 02/25/2025 | $132.99 | $133.48 (0.37%) | $134.39 | $131.06 | 1.29 M | $20.30 B |
| 02/24/2025 | $134.68 | $133.15 (-1.14%) | $134.94 | $131.25 | 1.91 M | $20.25 B |
| 02/21/2025 | $135.86 | $130.71 (-3.79%) | $135.86 | $130.12 | 1.40 M | $19.88 B |
| 02/20/2025 | $137.09 | $135.07 (-1.47%) | $139.20 | $134.98 | 1.34 M | $20.54 B |
| 02/19/2025 | $137.43 | $136.76 (-0.49%) | $138.55 | $136.22 | 1.49 M | $20.80 B |
| 02/18/2025 | $136.58 | $139.06 (1.82%) | $139.65 | $135.13 | 1.80 M | $21.15 B |
| 02/14/2025 | $133.31 | $135.83 (1.89%) | $136.23 | $132.82 | 1.61 M | $20.66 B |
| 02/13/2025 | $132.90 | $132.88 (-0.02%) | $133.70 | $129.38 | 1.90 M | $20.21 B |
| 02/12/2025 | $133.78 | $132.30 (-1.11%) | $134.70 | $132.18 | 2.21 M | $20.12 B |
| 02/11/2025 | $134.44 | $134.86 (0.31%) | $137.30 | $133.20 | 2.62 M | $20.51 B |
| 02/10/2025 | $133.72 | $132.87 (-0.64%) | $135.00 | $131.84 | 2.80 M | $20.21 B |
| 02/07/2025 | $129.74 | $126.71 (-2.34%) | $131.03 | $126.14 | 1.44 M | $19.27 B |
| 02/06/2025 | $131.12 | $128.96 (-1.65%) | $132.18 | $127.09 | 1.62 M | $19.61 B |
| 02/05/2025 | $126.49 | $129.42 (2.32%) | $129.56 | $125.99 | 1.62 M | $19.68 B |
| 02/04/2025 | $125.27 | $126.38 (0.89%) | $126.80 | $124.00 | 1.93 M | $19.22 B |
| 02/03/2025 | $128.56 | $127.92 (-0.5%) | $129.81 | $125.41 | 2.16 M | $19.46 B |
| 01/31/2025 | $130.09 | $128.20 (-1.45%) | $131.45 | $127.10 | 2.06 M | $19.50 B |
| 01/30/2025 | $129.84 | $130.71 (0.67%) | $130.80 | $128.23 | 2.03 M | $19.88 B |
| 01/29/2025 | $127.24 | $129.17 (1.52%) | $129.42 | $126.70 | 1.46 M | $19.65 B |
| 01/28/2025 | $122.75 | $127.05 (3.5%) | $127.26 | $120.66 | 2.13 M | $19.32 B |
| 01/27/2025 | $121.91 | $122.01 (0.08%) | $123.00 | $121.17 | 1.44 M | $18.56 B |
| 01/24/2025 | $126.70 | $122.35 (-3.43%) | $126.70 | $122.16 | 1.63 M | $18.61 B |
| 01/23/2025 | $121.00 | $122.37 (1.13%) | $125.07 | $117.68 | 2.36 M | $18.61 B |
| 01/22/2025 | $125.36 | $122.89 (-1.97%) | $125.90 | $122.59 | 1.87 M | $18.69 B |
| 01/21/2025 | $127.88 | $124.69 (-2.49%) | $128.50 | $124.35 | 1.93 M | $18.96 B |
| 01/17/2025 | $125.97 | $125.83 (-0.11%) | $127.71 | $125.56 | 1.36 M | $19.39 B |
| 01/16/2025 | $124.51 | $125.00 (0.39%) | $125.69 | $124.32 | 875,300 | $19.26 B |
| 01/15/2025 | $126.00 | $125.14 (-0.68%) | $126.96 | $123.96 | 1.36 M | $19.28 B |
| 01/14/2025 | $123.36 | $123.52 (0.13%) | $124.25 | $121.71 | 1.38 M | $19.03 B |
| 01/13/2025 | $116.23 | $123.27 (6.06%) | $123.81 | $115.37 | 2.70 M | $18.99 B |
| 01/10/2025 | $115.07 | $116.33 (1.09%) | $117.33 | $114.81 | 1.74 M | $17.92 B |
| 01/08/2025 | $119.25 | $116.48 (-2.32%) | $119.99 | $115.43 | 1.53 M | $17.95 B |
| 01/07/2025 | $119.10 | $119.81 (0.6%) | $121.34 | $118.73 | 1.96 M | $18.46 B |
| 01/06/2025 | $114.54 | $118.64 (3.58%) | $119.95 | $114.54 | 2.18 M | $18.28 B |
| 01/03/2025 | $113.31 | $113.15 (-0.14%) | $113.82 | $110.91 | 2.23 M | $17.43 B |
| 01/02/2025 | $114.97 | $111.93 (-2.64%) | $115.86 | $111.74 | 1.19 M | $17.24 B |
| 12/31/2024 | $113.62 | $114.07 (0.4%) | $115.07 | $113.40 | 860,500 | $17.57 B |
| 12/30/2024 | $115.00 | $113.80 (-1.04%) | $115.00 | $113.73 | 893,719 | $17.53 B |
| 12/27/2024 | $116.34 | $115.77 (-0.49%) | $118.30 | $115.28 | 782,703 | $17.84 B |
| 12/26/2024 | $116.04 | $117.09 (0.9%) | $117.48 | $115.50 | 757,217 | $18.04 B |
| 12/24/2024 | $115.12 | $117.06 (1.69%) | $117.48 | $115.08 | 512,700 | $18.03 B |
| 12/23/2024 | $115.50 | $115.75 (0.22%) | $116.38 | $114.38 | 1.28 M | $17.83 B |
| 12/20/2024 | $114.46 | $115.69 (1.07%) | $116.85 | $114.03 | 4.41 M | $17.82 B |
| 12/19/2024 | $117.21 | $115.29 (-1.64%) | $119.14 | $114.79 | 1.85 M | $17.76 B |
| 12/18/2024 | $118.58 | $116.76 (-1.53%) | $120.81 | $116.66 | 1.94 M | $17.99 B |
| 12/17/2024 | $121.29 | $118.58 (-2.23%) | $121.59 | $118.02 | 1.56 M | $18.27 B |
| 12/16/2024 | $120.76 | $121.71 (0.79%) | $123.90 | $120.25 | 2.32 M | $18.75 B |
| 12/13/2024 | $126.38 | $122.37 (-3.17%) | $126.43 | $121.93 | 1.65 M | $18.85 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.
