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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.87$53.771,002,300——
2020-12-30$36.59$53.36914,200——
2020-12-29$36.37$52.681,524,300——
2020-12-28$35.98$52.11971,700——
2020-12-24$36.38$52.69534,200——
2020-12-23$36.37$52.681,218,200——
2020-12-22$36.34$52.631,480,700——
2020-12-21$36.95$53.521,613,200——
2020-12-18$36.12$52.314,437,100——
2020-12-17$37.59$54.442,800,800——
2020-12-16$38.32$55.501,169,800——
2020-12-15$38.62$55.931,312,800——
2020-12-14$37.94$54.951,509,100——
2020-12-11$39.13$56.671,975,600——
2020-12-10$39.61$57.374,076,700——
2020-12-09$38.78$56.171,343,600——
2020-12-08$38.40$55.621,198,900——
2020-12-07$38.42$55.641,318,900——
2020-12-04$38.84$56.251,968,500——
2020-12-03$37.61$54.471,478,900——
2020-12-02$37.16$53.821,348,700——
2020-12-01$37.34$54.081,688,400——
2020-11-30$36.21$52.443,729,700——
2020-11-27$37.65$54.53579,700——
2020-11-25$37.88$54.861,654,400——
2020-11-24$38.63$55.952,376,900——
2020-11-23$36.26$52.521,543,200——
2020-11-20$35.25$51.051,948,000——
2020-11-19$35.82$51.881,186,700——
2020-11-18$35.63$51.601,611,700——
2020-11-17$36.57$52.971,825,300——
2020-11-16$36.91$53.463,321,700——
2020-11-13$34.62$50.141,934,900——
2020-11-12$33.11$47.951,169,000——
2020-11-11$33.84$49.011,429,300——
2020-11-10$33.91$49.112,233,400——
2020-11-09$33.35$48.301,956,600——
2020-11-06$32.04$46.401,842,300——
2020-11-05$32.25$46.711,527,800——
2020-11-04$30.76$44.552,483,000——
2020-11-03$32.32$46.811,720,500——
2020-11-02$31.89$46.191,498,000——
2020-10-30$31.48$45.592,052,500——
2020-10-29$31.62$45.802,305,900——
2020-10-28$30.57$44.281,747,600——
2020-10-27$31.40$45.481,294,900——
2020-10-26$31.35$45.401,259,700——
2020-10-23$32.58$47.191,460,400——
2020-10-22$32.14$46.552,453,500——
2020-10-21$31.19$45.173,168,000——
2020-10-20$31.88$46.173,864,300——
2020-10-19$33.12$47.971,562,400——
2020-10-16$33.39$48.361,433,800——
2020-10-15$33.39$48.361,952,000——
2020-10-14$33.26$48.172,428,500——
2020-10-13$32.71$47.371,916,700——
2020-10-12$33.21$48.101,999,800——
2020-10-09$32.58$47.192,175,200——
2020-10-08$32.84$47.562,339,800——
2020-10-07$31.94$46.261,483,500——
2020-10-06$30.87$44.712,023,600——
2020-10-05$30.99$44.881,669,100——
2020-10-02$29.70$43.021,774,700——
2020-10-01$29.09$42.131,363,600——
2020-09-30$28.63$41.471,865,400——
2020-09-29$28.66$41.511,555,600——
2020-09-28$29.98$43.062,347,300——
2020-09-25$28.86$41.451,509,800——
2020-09-24$28.87$41.461,557,800——
2020-09-23$29.00$41.651,115,300——
2020-09-22$29.39$42.211,609,100——
2020-09-21$29.35$42.151,977,200——
2020-09-18$32.03$46.006,479,400——
2020-09-17$31.26$44.901,864,000——
2020-09-16$30.46$43.751,988,300——
2020-09-15$30.37$43.621,608,400——
2020-09-14$30.09$43.221,520,200——
2020-09-11$29.33$42.121,390,700——
2020-09-10$29.06$41.741,458,100——
2020-09-09$29.34$42.142,346,900——
2020-09-08$29.38$42.201,862,800——
2020-09-04$30.66$44.041,143,600——
2020-09-03$30.31$43.531,330,000——
2020-09-02$30.77$44.192,664,100——
2020-09-01$30.10$43.231,798,000——
2020-08-31$29.52$42.401,730,300——
2020-08-28$30.20$43.371,344,400——
2020-08-27$29.79$42.791,001,800——
2020-08-26$29.73$42.70922,000——
2020-08-25$29.84$42.86946,700——
2020-08-24$30.30$43.52937,100——
2020-08-21$29.59$42.501,057,100——
2020-08-20$30.18$43.351,399,700——
2020-08-19$30.17$43.331,095,500——
2020-08-18$30.39$43.651,385,200——
2020-08-17$30.88$44.351,295,200——
2020-08-14$30.95$44.451,423,200——
2020-08-13$30.56$43.891,345,800——
2020-08-12$30.68$44.061,482,100——
2020-08-11$30.31$43.532,120,500——
2020-08-10$30.19$43.361,929,600——
2020-08-07$28.49$40.921,319,000——
2020-08-06$27.99$40.20679,600——
2020-08-05$28.16$40.441,162,200——
2020-08-04$27.91$40.091,454,000——
2020-08-03$28.14$40.421,332,300——
2020-07-31$27.41$39.371,372,200——
2020-07-30$27.57$39.601,335,700——
2020-07-29$27.99$40.201,031,400——
2020-07-28$27.33$39.251,004,300——
2020-07-27$28.37$40.751,633,500——
2020-07-24$27.83$39.971,465,300——
2020-07-23$27.56$39.582,259,000——
2020-07-22$27.72$39.812,331,200——
2020-07-21$27.06$38.862,489,600——
2020-07-20$26.48$38.031,979,100——
2020-07-17$26.81$38.511,012,900——
2020-07-16$27.03$38.822,143,500——
2020-07-15$27.01$38.791,749,500——
2020-07-14$26.47$38.022,432,400——
2020-07-13$25.56$36.711,620,600——
2020-07-10$25.80$37.061,996,800——
2020-07-09$24.51$35.201,345,700——
2020-07-08$24.90$35.761,774,100——
2020-07-07$25.59$36.751,583,500——
2020-07-06$25.95$37.271,902,600——
2020-07-02$25.97$37.301,204,700——
2020-07-01$25.52$36.651,389,900——
2020-06-30$26.09$37.471,579,600——
2020-06-29$25.74$36.971,687,200——
2020-06-26$25.42$36.153,092,400——
2020-06-25$26.70$37.972,201,700——
2020-06-24$25.87$36.791,826,600——
2020-06-23$27.24$38.741,891,700——
2020-06-22$27.22$38.711,992,400——
2020-06-19$27.17$38.644,270,800——
2020-06-18$26.77$38.071,901,500——
2020-06-17$27.38$38.941,288,700——
2020-06-16$28.13$40.001,850,900——
2020-06-15$26.73$38.011,548,900——
2020-06-12$26.42$37.571,821,700——
2020-06-11$25.59$36.391,988,600——
2020-06-10$28.82$40.992,175,200——
2020-06-09$29.36$41.752,218,900——
2020-06-08$29.58$42.071,777,500——
2020-06-05$29.14$41.442,078,200——
2020-06-04$28.16$40.052,683,300——
2020-06-03$27.89$39.663,567,700——
2020-06-02$27.20$38.681,256,100——
2020-06-01$26.86$38.201,336,800——
2020-05-29$26.56$37.774,397,800——
2020-05-28$26.96$38.342,501,100——
2020-05-27$27.37$38.922,318,200——
2020-05-26$25.77$36.652,225,400——
2020-05-22$24.43$34.741,646,200——
2020-05-21$24.76$35.211,811,600——
2020-05-20$24.62$35.012,024,100——
2020-05-19$24.19$34.401,490,900——
2020-05-18$24.36$34.642,292,400——
2020-05-15$22.52$32.031,584,300——
2020-05-14$22.25$31.641,933,800——
2020-05-13$22.15$31.502,150,000——
2020-05-12$23.24$33.051,714,400——
2020-05-11$24.30$34.561,667,000——
2020-05-08$25.37$36.081,326,700——
2020-05-07$24.13$34.321,660,900——
2020-05-06$23.88$33.962,083,000——
2020-05-05$24.15$34.341,365,500——
2020-05-04$24.32$34.592,255,100——
2020-05-01$24.41$34.712,194,100——
2020-04-30$24.27$34.512,197,000——
2020-04-29$25.89$36.822,510,000——
2020-04-28$24.72$35.151,744,100——
2020-04-27$24.93$35.451,663,000——
2020-04-24$23.54$33.482,002,700——
2020-04-23$24.07$34.232,379,100——
2020-04-22$22.84$32.482,573,500——
2020-04-21$22.22$31.604,935,700——
2020-04-20$22.57$32.102,179,000——
2020-04-17$23.47$33.381,784,200——
2020-04-16$22.26$31.662,218,700——
2020-04-15$21.85$31.071,624,500——
2020-04-14$23.22$33.021,352,900——
2020-04-13$23.67$33.661,739,400——
2020-04-09$23.96$34.071,666,900——
2020-04-08$23.50$33.421,285,000——
2020-04-07$22.79$32.412,721,000——
2020-04-06$22.60$32.142,181,600——
2020-04-03$20.98$29.842,075,100——
2020-04-02$21.29$30.282,417,600——
2020-04-01$21.94$31.205,077,200——
2020-03-31$22.54$32.053,515,600——
2020-03-30$21.83$31.042,876,800——
2020-03-27$20.29$28.502,740,800——
2020-03-26$20.60$28.933,594,100——
2020-03-25$19.67$27.634,224,100——
2020-03-24$20.87$29.315,303,300——
2020-03-23$17.89$25.133,626,400——
2020-03-20$18.81$26.424,331,400——
2020-03-19$18.51$26.004,946,900——
2020-03-18$15.50$21.773,615,600——
2020-03-17$17.48$24.553,872,300——
2020-03-16$17.88$25.113,109,400——
2020-03-13$21.85$30.693,953,400——
2020-03-12$18.74$26.324,486,900——
2020-03-11$21.15$29.713,388,800——
2020-03-10$22.59$31.734,710,300——
2020-03-09$21.19$29.763,395,400——
2020-03-06$24.95$35.043,440,600——
2020-03-05$25.65$36.032,618,600——
2020-03-04$27.35$38.422,428,500——
2020-03-03$26.66$37.452,462,500——
2020-03-02$27.29$38.334,749,600——
2020-02-28$26.63$37.404,167,600——
2020-02-27$26.89$37.772,435,900——
2020-02-26$27.86$39.131,517,200——
2020-02-25$28.05$39.402,543,700——
2020-02-24$29.32$41.183,556,600——
2020-02-21$29.69$41.702,080,400——
2020-02-20$29.35$41.221,610,800——
2020-02-19$29.13$40.922,585,300——
2020-02-18$28.72$40.342,323,400——
2020-02-14$28.44$39.951,921,900——
2020-02-13$29.11$40.891,068,100——
2020-02-12$29.40$41.302,014,300——
2020-02-11$29.68$41.691,320,000——
2020-02-10$29.11$40.891,358,900——
2020-02-07$29.02$40.762,522,900——
2020-02-06$29.45$41.372,767,700——
2020-02-05$30.12$42.312,153,000——
2020-02-04$29.94$42.052,222,500——
2020-02-03$30.01$42.151,354,900——
2020-01-31$29.88$41.972,680,400——
2020-01-30$30.45$42.771,823,100——
2020-01-29$30.27$42.522,335,600——
2020-01-28$30.70$43.122,434,500——
2020-01-27$30.34$42.622,772,200——
2020-01-24$30.75$43.192,819,700——
2020-01-23$31.63$44.434,800,000——
2020-01-22$32.07$45.052,088,800——
2020-01-21$31.92$44.832,261,800——
2020-01-17$33.21$46.651,901,100——
2020-01-16$32.96$46.301,153,200——
2020-01-15$33.03$46.391,508,100——
2020-01-14$33.61$47.211,228,700——
2020-01-13$33.25$46.701,449,200——
2020-01-10$32.69$45.921,641,300——
2020-01-09$33.54$47.112,029,600——
2020-01-08$33.86$47.562,027,000——
2020-01-07$33.83$47.522,388,700——
2020-01-06$33.10$46.493,186,000——
2020-01-03$33.20$46.631,420,000——
2020-01-02$33.80$47.481,260,000——