5 DAY PERFORMANCE
-15.40%
1 MONTH PERFORMANCE
-4.51%
3 MONTH PERFORMANCE
+7.84%
6 MONTH PERFORMANCE
+8.63%
YEAR-TO-DATE PERFORMANCE
+27.19%
1 YEAR PERFORMANCE
+5.98%
Steel Dynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $165.35 | $166.14 (0.48%) | $167.89 | $164.57 | 846.03 K | $24.47 B |
| 12/05/2025 | $168.20 | $165.22 (-1.77%) | $168.20 | $163.87 | 1.44 M | $24.28 B |
| 12/04/2025 | $170.51 | $168.11 (-1.41%) | $170.67 | $166.45 | 1.73 M | $24.70 B |
| 12/03/2025 | $167.46 | $171.50 (2.41%) | $172.94 | $167.19 | 1.45 M | $25.20 B |
| 12/02/2025 | $168.32 | $167.63 (-0.41%) | $169.32 | $166.52 | 1.09 M | $24.63 B |
| 12/01/2025 | $166.10 | $167.62 (0.92%) | $169.49 | $166.10 | 942.56 K | $24.63 B |
| 11/28/2025 | $167.44 | $167.83 (0.23%) | $168.36 | $166.05 | 641.50 K | $24.66 B |
| 11/26/2025 | $164.20 | $166.62 (1.47%) | $167.07 | $163.75 | 841.63 K | $24.48 B |
| 11/25/2025 | $162.64 | $164.25 (0.99%) | $166.42 | $161.63 | 1.17 M | $24.14 B |
| 11/24/2025 | $159.18 | $161.19 (1.26%) | $161.79 | $156.91 | 1.73 M | $23.69 B |
| 11/21/2025 | $153.23 | $158.16 (3.22%) | $159.43 | $152.54 | 981.33 K | $23.24 B |
| 11/20/2025 | $156.36 | $153.11 (-2.08%) | $159.73 | $152.77 | 888.01 K | $22.50 B |
| 11/19/2025 | $155.00 | $155.46 (0.3%) | $156.36 | $153.36 | 873.00 K | $22.84 B |
| 11/18/2025 | $153.48 | $154.61 (0.74%) | $156.76 | $153.04 | 1.18 M | $22.72 B |
| 11/17/2025 | $154.99 | $155.07 (0.05%) | $158.88 | $154.14 | 1.08 M | $22.79 B |
| 11/14/2025 | $151.60 | $155.41 (2.51%) | $157.00 | $151.21 | 1.06 M | $22.84 B |
| 11/13/2025 | $158.00 | $154.59 (-2.16%) | $158.85 | $151.81 | 1.34 M | $22.72 B |
| 11/12/2025 | $153.70 | $157.85 (2.7%) | $159.83 | $153.28 | 1.64 M | $23.20 B |
| 11/11/2025 | $152.51 | $152.38 (-0.09%) | $154.26 | $151.98 | 905.78 K | $22.39 B |
| 11/10/2025 | $153.00 | $152.43 (-0.37%) | $153.90 | $150.22 | 1.27 M | $22.40 B |
| 11/07/2025 | $152.40 | $151.94 (-0.3%) | $153.55 | $150.29 | 1.09 M | $22.33 B |
| 11/06/2025 | $154.88 | $152.92 (-1.27%) | $156.64 | $151.88 | 1.30 M | $22.47 B |
| 11/05/2025 | $151.64 | $154.13 (1.64%) | $154.86 | $150.03 | 1.15 M | $22.65 B |
| 11/04/2025 | $152.00 | $151.62 (-0.25%) | $154.75 | $151.17 | 1.31 M | $22.28 B |
| 11/03/2025 | $156.08 | $155.97 (-0.07%) | $156.61 | $153.14 | 1.34 M | $22.92 B |
| 10/31/2025 | $156.57 | $156.80 (0.15%) | $159.85 | $155.89 | 1.36 M | $23.04 B |
| 10/30/2025 | $162.67 | $158.18 (-2.76%) | $163.25 | $158.01 | 1.27 M | $23.24 B |
| 10/29/2025 | $161.55 | $163.47 (1.19%) | $164.73 | $159.40 | 1.08 M | $24.02 B |
| 10/28/2025 | $158.02 | $161.07 (1.93%) | $163.10 | $157.29 | 1.53 M | $23.67 B |
| 10/27/2025 | $153.71 | $158.02 (2.8%) | $158.50 | $151.64 | 1.78 M | $23.22 B |
| 10/24/2025 | $152.26 | $152.95 (0.45%) | $153.99 | $151.85 | 1.52 M | $22.48 B |
| 10/23/2025 | $148.59 | $150.72 (1.43%) | $152.08 | $148.13 | 1.04 M | $22.15 B |
| 10/22/2025 | $152.89 | $148.56 (-2.83%) | $154.82 | $148.42 | 1.47 M | $21.83 B |
| 10/21/2025 | $146.11 | $153.82 (5.28%) | $156.24 | $146.11 | 2.89 M | $22.60 B |
| 10/20/2025 | $147.01 | $146.28 (-0.5%) | $147.32 | $144.78 | 1.63 M | $21.50 B |
| 10/17/2025 | $141.67 | $142.75 (0.76%) | $144.39 | $141.45 | 1.06 M | $20.98 B |
| 10/16/2025 | $146.80 | $142.65 (-2.83%) | $148.00 | $140.87 | 1.13 M | $21.30 B |
| 10/15/2025 | $147.97 | $146.05 (-1.3%) | $148.97 | $145.04 | 781.10 K | $21.81 B |
| 10/14/2025 | $143.42 | $146.98 (2.48%) | $148.54 | $142.48 | 935.90 K | $21.95 B |
| 10/13/2025 | $144.41 | $145.54 (0.78%) | $147.12 | $143.31 | 881.20 K | $21.73 B |
| 10/10/2025 | $147.57 | $141.23 (-4.3%) | $148.37 | $141.15 | 1.24 M | $21.09 B |
| 10/09/2025 | $147.28 | $147.78 (0.34%) | $149.47 | $146.56 | 1.20 M | $22.07 B |
| 10/08/2025 | $143.54 | $146.55 (2.1%) | $146.75 | $142.28 | 683.74 K | $21.88 B |
| 10/07/2025 | $142.63 | $142.73 (0.07%) | $144.04 | $141.41 | 909.06 K | $21.31 B |
| 10/06/2025 | $145.20 | $141.63 (-2.46%) | $145.93 | $141.49 | 1.44 M | $21.15 B |
| 10/03/2025 | $144.97 | $145.09 (0.08%) | $147.00 | $144.32 | 1.29 M | $21.67 B |
| 10/02/2025 | $140.95 | $144.39 (2.44%) | $145.04 | $140.77 | 1.30 M | $21.56 B |
| 10/01/2025 | $138.99 | $141.00 (1.45%) | $141.74 | $138.10 | 1.13 M | $21.05 B |
| 09/30/2025 | $138.09 | $139.43 (0.97%) | $139.71 | $137.60 | 1.20 M | $20.82 B |
| 09/29/2025 | $140.21 | $138.88 (-0.95%) | $140.47 | $137.82 | 1.06 M | $20.74 B |
| 09/26/2025 | $137.07 | $139.63 (1.87%) | $140.13 | $136.62 | 1.46 M | $20.85 B |
| 09/25/2025 | $135.76 | $136.09 (0.24%) | $138.25 | $134.87 | 929.29 K | $20.32 B |
| 09/24/2025 | $136.51 | $136.37 (-0.1%) | $137.75 | $136.10 | 905.45 K | $20.36 B |
| 09/23/2025 | $139.14 | $136.69 (-1.76%) | $139.85 | $135.57 | 1.49 M | $20.41 B |
| 09/22/2025 | $140.80 | $139.07 (-1.23%) | $140.80 | $136.87 | 1.86 M | $20.77 B |
| 09/19/2025 | $140.68 | $139.27 (-1%) | $141.09 | $138.39 | 2.81 M | $20.80 B |
| 09/18/2025 | $136.16 | $139.84 (2.7%) | $141.25 | $135.25 | 1.52 M | $20.88 B |
| 09/17/2025 | $139.50 | $136.85 (-1.9%) | $140.99 | $135.91 | 1.55 M | $20.44 B |
| 09/16/2025 | $138.35 | $139.67 (0.95%) | $141.90 | $135.43 | 2.35 M | $20.86 B |
| 09/15/2025 | $130.75 | $131.58 (0.63%) | $132.21 | $129.41 | 1.08 M | $19.65 B |
| 09/12/2025 | $133.63 | $130.65 (-2.23%) | $133.98 | $130.58 | 718.90 K | $19.51 B |
| 09/11/2025 | $132.72 | $133.99 (0.96%) | $136.44 | $132.02 | 1.32 M | $20.01 B |
| 09/10/2025 | $130.19 | $132.72 (1.94%) | $133.43 | $129.93 | 890.57 K | $19.82 B |
| 09/09/2025 | $134.73 | $130.29 (-3.3%) | $135.48 | $129.97 | 1.33 M | $19.46 B |
| 09/08/2025 | $134.48 | $134.54 (0.04%) | $135.56 | $132.69 | 1.39 M | $20.09 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.
