NASDAQ:STLD | Historical Stock Price | STEEL DYNAMICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.15$6.26$18.23$53.05$154.39$449.301996-11-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.04$47.811,670,900——
2019-12-30$34.06$47.84959,100——
2019-12-27$34.53$48.16896,000——
2019-12-26$34.69$48.39572,200——
2019-12-24$34.63$48.30831,500——
2019-12-23$34.40$47.981,865,900——
2019-12-20$34.93$48.725,091,000——
2019-12-19$34.59$48.251,590,700——
2019-12-18$34.84$48.602,078,100——
2019-12-17$34.89$48.672,366,500——
2019-12-16$33.97$47.382,617,000——
2019-12-13$34.68$48.371,973,700——
2019-12-12$35.07$48.921,853,900——
2019-12-11$34.74$48.461,460,100——
2019-12-10$34.88$48.652,297,700——
2019-12-09$35.07$48.921,926,900——
2019-12-06$35.10$48.961,997,000——
2019-12-05$34.43$48.021,478,400——
2019-12-04$34.04$47.481,690,400——
2019-12-03$33.76$47.092,548,100——
2019-12-02$34.15$47.631,933,500——
2019-11-29$33.73$47.051,441,700——
2019-11-27$33.97$47.381,474,100——
2019-11-26$33.69$46.992,876,200——
2019-11-25$33.35$46.522,882,600——
2019-11-22$32.60$45.471,546,400——
2019-11-21$31.79$44.341,567,700——
2019-11-20$31.50$43.942,113,500——
2019-11-19$31.46$43.881,722,100——
2019-11-18$31.89$44.481,793,800——
2019-11-15$31.82$44.381,813,800——
2019-11-14$31.33$43.701,454,100——
2019-11-13$31.35$43.731,758,500——
2019-11-12$32.25$44.982,883,800——
2019-11-11$32.22$44.942,087,900——
2019-11-08$31.62$44.101,255,200——
2019-11-07$31.62$44.101,751,200——
2019-11-06$30.84$43.021,319,100——
2019-11-05$31.43$43.841,818,000——
2019-11-04$31.59$44.061,691,200——
2019-11-01$31.60$44.082,138,600——
2019-10-31$30.36$42.352,111,900——
2019-10-30$30.77$42.921,193,000——
2019-10-29$30.86$43.041,376,800——
2019-10-28$30.95$43.171,570,700——
2019-10-25$30.65$42.752,075,800——
2019-10-24$30.29$42.251,856,800——
2019-10-23$29.80$41.571,605,700——
2019-10-22$29.97$41.802,819,800——
2019-10-21$28.62$39.922,521,700——
2019-10-18$28.71$40.052,319,400——
2019-10-17$28.71$40.053,039,300——
2019-10-16$28.84$40.234,260,900——
2019-10-15$30.08$41.962,577,100——
2019-10-14$29.64$41.341,386,800——
2019-10-11$30.38$42.372,109,000——
2019-10-10$29.18$40.701,911,800——
2019-10-09$28.14$39.251,424,200——
2019-10-08$27.62$38.532,035,900——
2019-10-07$28.30$39.471,336,000——
2019-10-04$28.67$39.991,089,000——
2019-10-03$28.26$39.421,259,800——
2019-10-02$28.06$39.141,851,300——
2019-10-01$29.02$40.482,582,200——
2019-09-30$29.80$41.571,234,500——
2019-09-27$29.38$40.982,115,100——
2019-09-26$29.11$40.272,120,600——
2019-09-25$30.32$41.942,133,500——
2019-09-24$29.54$40.861,986,100——
2019-09-23$30.48$42.161,873,200——
2019-09-20$30.35$41.983,649,200——
2019-09-19$30.67$42.432,877,200——
2019-09-18$30.52$42.222,594,900——
2019-09-17$30.96$42.832,217,400——
2019-09-16$31.79$43.982,390,100——
2019-09-13$31.62$43.742,654,700——
2019-09-12$31.91$44.142,655,800——
2019-09-11$31.82$44.023,432,700——
2019-09-10$30.78$42.583,720,300——
2019-09-09$28.97$40.083,113,400——
2019-09-06$27.39$37.891,871,600——
2019-09-05$28.05$38.802,060,100——
2019-09-04$27.07$37.451,927,400——
2019-09-03$26.66$36.882,039,200——
2019-08-30$27.00$37.351,909,900——
2019-08-29$26.93$37.251,949,800——
2019-08-28$26.55$36.731,653,600——
2019-08-27$25.90$35.832,013,200——
2019-08-26$26.62$36.821,716,400——
2019-08-23$26.54$36.711,942,000——
2019-08-22$27.46$37.991,445,700——
2019-08-21$27.81$38.471,537,900——
2019-08-20$27.89$38.581,737,200——
2019-08-19$28.27$39.111,510,900——
2019-08-16$27.30$37.762,218,000——
2019-08-15$26.52$36.691,943,600——
2019-08-14$26.66$36.882,451,200——
2019-08-13$27.88$38.572,583,700——
2019-08-12$27.38$37.881,681,700——
2019-08-09$28.19$39.001,819,800——
2019-08-08$29.31$40.552,357,700——
2019-08-07$28.93$40.021,937,600——
2019-08-06$29.10$40.252,101,900——
2019-08-05$28.87$39.942,993,500——
2019-08-02$29.65$41.022,116,600——
2019-08-01$30.31$41.932,979,800——
2019-07-31$31.51$43.592,685,700——
2019-07-30$32.86$45.461,985,300——
2019-07-29$32.61$45.112,681,700——
2019-07-26$32.60$45.102,366,300——
2019-07-25$32.23$44.582,033,400——
2019-07-24$32.00$44.272,650,700——
2019-07-23$32.10$44.404,482,000——
2019-07-22$31.54$43.632,975,200——
2019-07-19$31.47$43.532,336,000——
2019-07-18$30.71$42.482,281,900——
2019-07-17$30.68$42.442,256,400——
2019-07-16$31.15$43.093,704,300——
2019-07-15$30.45$42.122,358,600——
2019-07-12$30.11$41.651,826,800——
2019-07-11$29.33$40.571,521,800——
2019-07-10$29.17$40.352,570,100——
2019-07-09$29.83$41.262,732,500——
2019-07-08$29.65$41.022,813,700——
2019-07-05$30.60$42.332,059,000——
2019-07-03$30.13$41.681,470,400——
2019-07-02$30.15$41.712,224,500——
2019-07-01$30.68$42.442,407,000——
2019-06-28$30.20$41.784,600,800——
2019-06-27$30.36$42.002,210,100——
2019-06-26$30.53$41.903,723,100——
2019-06-25$29.87$41.003,250,900——
2019-06-24$29.15$40.012,503,200——
2019-06-21$29.16$40.026,496,000——
2019-06-20$29.08$39.913,994,000——
2019-06-19$29.71$40.788,080,700——
2019-06-18$28.60$39.255,634,500——
2019-06-17$26.23$36.002,998,400——
2019-06-14$26.43$36.271,858,800——
2019-06-13$26.67$36.602,593,700——
2019-06-12$26.03$35.732,344,800——
2019-06-11$26.63$36.553,108,100——
2019-06-10$26.06$35.773,910,100——
2019-06-07$25.93$35.592,912,100——
2019-06-06$26.00$35.683,195,700——
2019-06-05$26.20$35.963,620,600——
2019-06-04$26.50$36.373,800,500——
2019-06-03$26.21$35.974,124,600——
2019-05-31$25.15$34.524,074,100——
2019-05-30$25.57$35.092,581,400——
2019-05-29$26.72$36.672,714,700——
2019-05-28$27.21$37.343,427,100——
2019-05-24$27.15$37.263,112,100——
2019-05-23$27.20$37.334,052,400——
2019-05-22$29.05$39.873,686,400——
2019-05-21$30.33$41.631,698,000——
2019-05-20$29.64$40.682,069,500——
2019-05-17$30.02$41.201,742,200——
2019-05-16$30.92$42.441,511,700——
2019-05-15$31.08$42.661,514,300——
2019-05-14$31.28$42.931,914,700——
2019-05-13$30.92$42.441,600,100——
2019-05-10$32.41$44.481,473,200——
2019-05-09$32.42$44.501,788,100——
2019-05-08$32.62$44.772,307,700——
2019-05-07$32.19$44.182,099,800——
2019-05-06$32.59$44.731,989,600——
2019-05-03$33.10$45.432,331,600——
2019-05-02$31.73$43.551,584,900——
2019-05-01$31.49$43.222,501,600——
2019-04-30$31.68$43.481,870,700——
2019-04-29$31.98$43.891,866,100——
2019-04-26$31.58$43.342,086,500——
2019-04-25$31.59$43.362,576,800——
2019-04-24$32.48$44.583,041,000——
2019-04-23$32.82$45.043,593,500——
2019-04-22$32.28$44.303,862,300——
2019-04-18$33.96$46.612,278,900——
2019-04-17$34.16$46.882,129,500——
2019-04-16$34.06$46.751,704,200——
2019-04-15$33.66$46.201,979,200——
2019-04-12$33.87$46.491,937,200——
2019-04-11$33.80$46.392,278,300——
2019-04-10$34.67$47.581,138,200——
2019-04-09$34.68$47.601,496,000——
2019-04-08$35.84$49.191,476,600——
2019-04-05$35.81$49.152,021,000——
2019-04-04$35.23$48.352,344,100——
2019-04-03$35.43$48.632,254,100——
2019-04-02$35.39$48.572,140,200——
2019-04-01$35.67$48.961,607,600——
2019-03-29$35.27$48.411,845,000——
2019-03-28$34.67$47.581,644,000——
2019-03-27$34.64$47.211,422,600——
2019-03-26$34.21$46.631,040,800——
2019-03-25$34.03$46.381,198,500——
2019-03-22$33.97$46.301,882,500——
2019-03-21$35.80$48.791,632,800——
2019-03-20$35.18$47.952,705,000——
2019-03-19$35.46$48.332,562,300——
2019-03-18$34.95$47.643,375,400——
2019-03-15$35.12$47.873,268,600——
2019-03-14$35.12$47.872,237,900——
2019-03-13$36.50$49.751,949,900——
2019-03-12$36.35$49.542,037,300——
2019-03-11$35.67$48.622,182,200——
2019-03-08$34.66$47.242,537,200——
2019-03-07$36.03$49.111,970,700——
2019-03-06$36.64$49.941,599,500——
2019-03-05$37.71$51.401,213,100——
2019-03-04$37.97$51.751,452,900——
2019-03-01$37.87$51.611,611,200——
2019-02-28$37.32$50.871,732,000——
2019-02-27$37.95$51.722,184,100——
2019-02-26$38.32$52.231,782,500——
2019-02-25$38.85$52.951,548,300——
2019-02-22$39.06$53.241,955,200——
2019-02-21$38.59$52.602,655,600——
2019-02-20$39.04$53.213,795,000——
2019-02-19$37.26$50.781,994,200——
2019-02-15$37.09$50.552,877,700——
2019-02-14$36.76$50.102,001,000——
2019-02-13$36.89$50.281,239,200——
2019-02-12$37.00$50.432,076,100——
2019-02-11$36.20$49.341,553,400——
2019-02-08$35.76$48.741,914,600——
2019-02-07$36.00$49.072,016,600——
2019-02-06$36.96$50.372,459,600——
2019-02-05$36.85$50.221,700,600——
2019-02-04$37.51$51.121,953,100——
2019-02-01$37.15$50.631,869,400——
2019-01-31$36.59$49.872,859,500——
2019-01-30$36.86$50.242,346,300——
2019-01-29$35.89$48.923,064,200——
2019-01-28$35.55$48.451,785,200——
2019-01-25$35.44$48.302,341,300——
2019-01-24$34.71$47.312,325,200——
2019-01-23$34.82$47.462,262,400——
2019-01-22$34.91$47.584,664,100——
2019-01-18$34.30$46.752,810,000——
2019-01-17$33.62$45.822,590,200——
2019-01-16$33.35$45.451,824,500——
2019-01-15$32.77$44.661,222,900——
2019-01-14$33.02$45.001,235,700——
2019-01-11$33.49$45.651,462,500——
2019-01-10$33.40$45.521,868,300——
2019-01-09$33.10$45.112,490,400——
2019-01-08$32.93$44.883,829,200——
2019-01-07$31.87$43.443,250,100——
2019-01-04$31.54$42.992,256,500——
2019-01-03$29.96$40.831,762,000——
2019-01-02$30.45$41.502,086,800——