NasdaqGS - Nasdaq Real Time Price
USD
Steel Dynamics, Inc. (STLD)
250.80
-2.73
(-1.08%)
At close: 4:00:00 PM EDT
250.79
-0.01
(-0.00%)
After hours: 4:09:16 PM EDT
Trade STLD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
252.88
253.21
246.23
250.80
250.80
806,827
Oct 29, 2026
251.81
254.13
249.56
253.53
253.53
841,700
Oct 28, 2026
246.18
250.13
238.11
249.99
249.99
1,154,900
Oct 27, 2026
241.31
246.99
238.24
246.80
246.80
1,189,100
Oct 26, 2026
241.90
245.09
231.06
237.55
237.55
1,490,600
Oct 23, 2026
240.99
248.31
240.38
241.53
241.53
823,900
Oct 22, 2026
243.52
244.82
232.44
239.90
239.90
1,389,400
Oct 21, 2026
244.54
248.96
241.56
247.97
247.97
763,900
Oct 20, 2026
232.65
246.35
231.25
244.37
244.37
1,674,900
Oct 19, 2026
245.73
248.55
240.44
245.17
245.17
1,521,200
Oct 16, 2026
243.64
248.92
239.76
240.54
240.54
905,800
Oct 15, 2026
242.65
243.58
235.25
240.76
240.76
921,900
Oct 14, 2026
238.95
243.30
238.27
242.92
242.92
766,200
Oct 13, 2026
239.50
241.92
237.28
240.63
240.63
688,400
Oct 12, 2026
238.90
241.63
237.95
239.14
239.14
705,200
Oct 9, 2026
236.31
241.56
235.01
238.38
238.38
599,400
Oct 8, 2026
233.94
237.55
232.97
234.17
234.17
852,500
Oct 7, 2026
233.78
237.02
233.27
234.09
234.09
579,800
Oct 6, 2026
241.12
242.61
237.14
238.17
238.17
872,800
Oct 5, 2026
233.02
245.19
233.02
241.04
241.04
1,063,800
Oct 2, 2026
228.78
233.14
228.14
231.99
231.99
574,600
Oct 1, 2026
222.00
227.26
219.10
226.17
226.17
1,065,900
Sep 30, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
221.87
226.00
220.46
221.61
221.61
1,221,200
Sep 29, 2026
231.86
232.13
221.65
221.90
221.37
1,173,800
Sep 28, 2026
229.99
233.03
227.10
230.39
229.84
1,006,500
Sep 25, 2026
235.44
236.48
231.68
233.66
233.10
508,800
Sep 24, 2026
233.74
237.76
233.29
235.20
234.64
563,000
Sep 23, 2026
231.99
237.46
231.06
234.29
233.73
662,400
Sep 22, 2026
229.99
234.42
229.53
233.99
233.43
920,800
Sep 21, 2026
234.49
235.91
229.24
229.99
229.44
863,200
Sep 18, 2026
244.98
244.98
232.41
235.26
234.70
3,096,400
Sep 17, 2026
242.44
247.10
242.30
245.35
244.76
844,800
Sep 16, 2026
241.09
243.64
235.08
238.23
237.66
913,000
Sep 15, 2026
236.21
241.41
234.04
239.22
238.65
1,138,000
Sep 14, 2026
241.04
245.86
233.80
234.53
233.97
1,041,800
Sep 11, 2026
239.01
241.00
234.38
239.79
239.22
697,100
Sep 10, 2026
238.49
239.81
236.22
237.08
236.51
674,600
Sep 9, 2026
240.09
245.98
240.09
240.69
240.12
808,400
Sep 8, 2026
241.34
246.00
238.14
240.31
239.74
1,235,200
Sep 4, 2026
245.87
246.67
240.52
242.06
241.48
1,177,800
Sep 3, 2026
250.25
251.88
244.66
246.03
245.44
889,200
Sep 2, 2026
236.90
248.38
235.89
247.64
247.05
1,192,400
Sep 1, 2026
229.12
236.11
229.04
234.09
233.53
664,300
Aug 31, 2026
235.37
237.87
231.93
232.62
232.06
916,300
Aug 28, 2026
237.14
239.37
232.02
234.67
234.11
670,300
Aug 27, 2026
234.51
236.44
232.11
235.84
235.28
787,500
Aug 26, 2026
231.43
236.94
230.73
235.90
235.34
1,205,600
Aug 25, 2026
230.74
232.39
227.68
231.08
230.53
1,318,500
Aug 24, 2026
235.64
244.25
227.51
229.27
228.72
2,077,500
Aug 21, 2026
225.25
230.78
223.51
228.68
228.13
1,999,800
Aug 20, 2026
226.87
227.76
218.02
219.00
218.48
2,251,800
Aug 19, 2026
252.56
252.56
223.20
231.01
230.46
2,477,900
Aug 18, 2026
256.22
257.22
249.09
249.81
249.21
973,100
Aug 17, 2026
253.41
259.04
250.02
258.16
257.54
762,500
Aug 14, 2026
262.14
263.23
255.11
255.77
255.16
891,000
Aug 13, 2026
264.85
264.85
259.50
260.53
259.91
607,800
Aug 12, 2026
264.88
264.88
260.24
263.18
262.55
706,000
Aug 11, 2026
267.89
271.00
263.04
263.69
263.06
925,800
Aug 10, 2026
262.71
269.18
261.70
268.60
267.96
1,229,700
Aug 7, 2026
261.37
262.76
255.80
262.45
261.82
995,000
Aug 6, 2026
266.13
266.61
260.92
261.48
260.86
902,900
Aug 5, 2026
267.69
273.36
264.50
265.96
265.32
1,104,300
Aug 4, 2026
264.00
267.21
253.60
265.10
264.47
1,659,400
Aug 3, 2026
255.72
258.53
245.12
258.38
257.76
1,037,700
Jul 31, 2026
255.23
255.23
250.30
251.26
250.66
902,400
Jul 30, 2026
255.08
255.31
248.03
252.50
251.90
920,000
Jul 29, 2026
265.19
265.55
250.92
252.34
251.74
1,327,800
Jul 28, 2026
250.30
261.40
250.00
259.74
259.12
1,497,800
Jul 27, 2026
246.49
250.84
244.88
250.27
249.67
1,412,600
Jul 24, 2026
240.94
247.68
239.21
247.11
246.52
862,800
Jul 23, 2026
240.47
246.43
238.19
240.57
240.00
1,190,700
Jul 22, 2026
235.83
241.55
234.94
238.64
238.07
1,291,100
Jul 21, 2026
239.07
239.99
231.96
233.52
232.96
1,818,100
Jul 20, 2026
235.89
237.37
228.77
230.49
229.94
1,770,200
Jul 17, 2026
232.70
236.33
229.63
235.51
234.95
812,100
Jul 16, 2026
234.11
237.78
233.48
234.98
234.42
1,286,900
Jul 15, 2026
233.81
236.95
230.61
235.56
235.00
810,100
Jul 14, 2026
236.72
238.65
231.09
233.35
232.79
954,300
Jul 13, 2026
229.18
237.14
229.18
234.14
233.58
1,117,200
Jul 10, 2026
222.06
229.24
222.06
228.42
227.87
1,145,100
Jul 9, 2026
230.03
230.50
221.52
222.06
221.53
934,000
Jul 8, 2026
227.45
231.99
226.30
228.76
228.21
985,200
Jul 7, 2026
226.40
230.00
223.60
229.62
229.07
1,244,900
Jul 6, 2026
220.39
227.45
219.19
227.07
226.53
994,300
Jul 2, 2026
220.60
224.40
216.36
220.39
219.86
1,611,300
Jul 1, 2026
226.11
226.86
218.73
221.76
221.23
1,392,800
Jun 30, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
235.54
236.12
228.97
229.46
228.91
1,404,600
Jun 29, 2026
244.18
246.91
231.49
234.22
233.13
1,246,900
Jun 26, 2026
245.39
249.27
241.87
245.49
244.35
1,667,800
Jun 25, 2026
243.53
251.20
241.13
251.00
249.83
1,121,400
Jun 24, 2026
243.61
245.17
239.52
241.43
240.31
976,800
Jun 23, 2026
246.25
248.72
242.68
243.69
242.56
1,678,200
Jun 22, 2026
250.36
253.50
249.28
250.98
249.81
1,510,800
Jun 18, 2026
261.90
261.99
248.05
249.91
248.75
4,526,400
Jun 17, 2026
272.33
276.39
265.20
270.13
268.88
1,146,200
Jun 16, 2026
273.85
278.97
272.20
274.29
273.02
1,239,400
Jun 15, 2026
288.03
288.74
270.51
272.19
270.93
1,614,100
Jun 12, 2026
283.74
285.88
279.65
282.76
281.45
799,500
Jun 11, 2026
271.99
281.59
270.53
279.55
278.25
805,100
Jun 10, 2026
270.31
274.69
267.46
268.34
267.09
1,225,600
Jun 9, 2026
273.00
273.00
259.52
269.80
268.55
870,300
Jun 8, 2026
270.01
270.49
265.43
267.20
265.96
1,115,700
Jun 5, 2026
273.89
276.18
265.62
268.50
267.25
1,120,200
Jun 4, 2026
274.58
280.49
270.01
276.85
275.56
890,000
Jun 3, 2026
271.73
277.79
267.34
275.13
273.85
1,052,300
Jun 2, 2026
263.32
273.55
260.33
271.41
270.15
1,089,500
Jun 1, 2026
257.33
262.24
255.20
261.59
260.37
901,400
May 29, 2026
260.49
263.09
257.96
260.15
258.94
2,119,300
May 28, 2026
257.01
261.84
250.51
260.75
259.54
1,256,300
May 27, 2026
250.49
259.91
248.19
258.22
257.02
1,282,200
May 26, 2026
241.68
250.68
240.73
250.49
249.33
1,069,300
May 22, 2026
233.94
242.95
233.16
240.03
238.91
1,187,600
May 21, 2026
228.05
232.80
227.10
231.84
230.76
798,600
May 20, 2026
224.52
228.49
222.34
228.30
227.24
933,700
May 19, 2026
223.28
224.56
219.03
223.37
222.33
1,251,200
May 18, 2026
229.32
230.09
225.91
228.58
227.52
758,500
May 15, 2026
230.05
231.33
226.75
229.34
228.27
1,020,000
May 14, 2026
238.79
238.85
232.39
234.68
233.59
937,200
May 13, 2026
233.62
238.07
233.10
237.08
235.98
1,191,100
May 12, 2026
234.32
235.15
230.26
232.80
231.72
954,300
May 11, 2026
235.55
238.26
234.42
235.97
234.87
755,800
May 8, 2026
234.55
237.34
232.05
235.10
234.01
895,900
May 7, 2026
242.99
242.99
231.54
232.92
231.84
1,142,200
May 6, 2026
240.44
243.73
238.09
241.85
240.73
971,900
May 5, 2026
232.43
238.74
231.00
237.46
236.36
1,127,600
May 4, 2026
229.11
229.94
226.25
229.82
228.75
796,600
May 1, 2026
228.58
230.94
225.90
229.27
228.20
941,200
Apr 30, 2026
224.56
229.78
222.13
228.66
227.60
1,098,600
Apr 29, 2026
227.01
228.96
223.30
224.37
223.33
864,500
Apr 28, 2026
224.86
228.17
220.81
226.96
225.91
1,190,100
Apr 27, 2026
225.80
227.57
223.24
225.04
223.99
892,300
Apr 24, 2026
225.13
228.07
220.66
226.79
225.74
1,181,600
Apr 23, 2026
228.15
229.00
222.00
225.05
224.00
1,712,400
Apr 22, 2026
224.16
228.19
222.46
227.46
226.40
1,756,500
Apr 21, 2026
211.99
225.84
211.13
220.21
219.19
2,451,300
Apr 20, 2026
200.97
211.75
199.91
209.35
208.38
2,212,700
Apr 17, 2026
196.05
202.59
196.02
200.32
199.39
1,207,100
Apr 16, 2026
194.11
197.75
194.11
195.75
194.84
783,500
Apr 15, 2026
194.13
195.78
191.15
194.11
193.21
1,126,700
Apr 14, 2026
195.31
197.83
194.52
195.30
194.39
962,500
Apr 13, 2026
189.38
195.55
189.31
195.47
194.56
924,400
Apr 10, 2026
192.55
194.59
190.33
190.57
189.68
817,600
Apr 9, 2026
186.71
190.32
186.38
190.00
189.12
899,000
Apr 8, 2026
184.13
187.84
183.65
187.56
186.69
802,400
Apr 7, 2026
175.96
179.27
174.84
177.19
176.37
1,036,000
Apr 6, 2026
178.64
180.75
174.22
176.53
175.71
686,800
Apr 2, 2026
179.27
184.25
177.80
180.20
179.36
937,600
Apr 1, 2026
181.97
184.94
181.20
182.85
182.00
1,036,700
Mar 31, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
173.00
180.48
171.36
180.00
179.16
1,651,300
Mar 30, 2026
172.64
175.51
171.06
171.78
170.45
919,400
Mar 27, 2026
173.32
174.39
169.91
170.97
169.65
980,100
Mar 26, 2026
171.44
175.06
171.44
174.42
173.07
1,035,200
Mar 25, 2026
172.52
174.86
172.29
173.47
172.13
1,198,900
Mar 24, 2026
166.63
170.41
164.50
169.70
168.39
1,275,300
Mar 23, 2026
169.74
170.91
166.12
166.64
165.35
1,890,200
Mar 20, 2026
167.81
168.50
163.19
163.95
162.68
2,094,100
Mar 19, 2026
164.63
170.67
162.16
167.56
166.27
1,604,500
Mar 18, 2026
171.38
174.24
168.43
168.75
167.45
1,249,900
Mar 17, 2026
174.38
175.55
171.41
172.63
171.30
1,342,900
Mar 16, 2026
172.85
174.64
171.17
174.28
172.94
1,028,000
Mar 13, 2026
176.09
176.80
169.87
170.60
169.28
1,317,800
Mar 12, 2026
181.22
181.50
174.56
175.10
173.75
1,234,800
Mar 11, 2026
182.84
185.29
180.73
184.26
182.84
612,800
Mar 10, 2026
181.72
184.07
179.93
182.19
180.78
794,200
Mar 9, 2026
179.25
183.88
175.01
182.36
180.95
1,285,700
Mar 6, 2026
185.83
186.34
180.30
181.61
180.21
1,239,900
Mar 5, 2026
192.10
193.79
187.23
189.98
188.51
1,228,200
Mar 4, 2026
198.69
199.80
193.86
193.91
192.41
1,001,900
Mar 3, 2026
196.02
197.52
187.99
197.45
195.93
1,057,400
Mar 2, 2026
193.14
201.76
190.38
201.51
199.95
1,412,900
Feb 27, 2026
191.14
193.22
188.05
193.13
191.64
1,320,900
Feb 26, 2026
191.15
193.08
188.50
192.52
191.03
804,100
Feb 25, 2026
193.47
193.93
190.34
191.53
190.05
1,219,100
Feb 24, 2026
195.94
196.15
190.70
190.87
189.40
1,142,200
Feb 23, 2026
193.39
196.35
190.33
196.01
194.50
1,221,400
Feb 20, 2026
190.70
193.43
187.06
193.39
191.90
1,318,700
Feb 19, 2026
190.52
193.56
189.71
190.58
189.11
990,100
Feb 18, 2026
194.06
195.66
190.01
192.74
191.25
1,137,300
Feb 17, 2026
190.80
192.55
186.71
191.92
190.44
1,119,800
Feb 13, 2026
189.00
194.28
185.00
191.68
190.20
2,643,700
Feb 12, 2026
205.64
207.98
195.10
199.51
197.97
1,481,800
Feb 11, 2026
205.02
208.47
203.81
205.78
204.19
1,232,500
Feb 10, 2026
202.58
203.48
198.46
201.12
199.57
918,500
Feb 9, 2026
200.89
203.98
197.03
202.75
201.19
1,190,800
Feb 6, 2026
195.75
202.86
195.06
202.39
200.83
1,290,600
Feb 5, 2026
195.44
199.60
190.80
193.02
191.53
1,898,900
Feb 4, 2026
193.23
199.10
191.97
198.88
197.35
1,780,900
Feb 3, 2026
187.87
195.18
187.25
192.95
191.46
1,691,500
Feb 2, 2026
178.63
186.62
178.17
186.55
185.11
1,676,400
Jan 30, 2026
180.02
183.95
178.64
179.57
178.18
1,392,700
Jan 29, 2026
177.03
182.26
175.81
181.97
180.57
1,578,900
Jan 28, 2026
176.23
176.55
173.15
174.38
173.03
1,286,900
Jan 27, 2026
173.42
177.53
170.20
175.65
174.29
1,677,500
Jan 26, 2026
184.40
185.56
173.08
173.32
171.98
2,190,800
Jan 23, 2026
178.69
181.91
177.77
181.32
179.92
1,405,400
Jan 22, 2026
181.82
182.81
177.81
178.81
177.43
1,305,400
Jan 21, 2026
173.70
180.57
173.65
179.83
178.44
1,134,500
Jan 20, 2026
173.00
173.44
170.85
171.81
170.48
979,100
Jan 16, 2026
174.65
175.30
171.77
173.58
172.24
1,022,000
Jan 15, 2026
171.78
175.63
170.40
175.11
173.76
1,921,200
Jan 14, 2026
169.26
173.05
169.13
170.80
169.48
1,511,200
Jan 13, 2026
170.13
172.13
169.17
169.84
168.53
1,023,700
Jan 12, 2026
169.19
170.79
166.53
169.35
168.04
1,088,500
Jan 9, 2026
170.34
172.43
168.00
169.27
167.96
1,153,200
Jan 8, 2026
167.22
173.10
166.16
172.16
170.83
1,040,200
Jan 7, 2026
172.30
172.50
167.16
167.83
166.53
1,430,000
Jan 6, 2026
172.42
174.05
168.67
172.74
171.41
1,674,300
Jan 5, 2026
176.33
177.50
170.13
171.83
170.50
1,774,900
Jan 2, 2026
171.63
176.59
171.15
176.06
174.70
929,700
Dec 31, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
170.41
171.77
168.48
169.45
168.14
693,900
Dec 30, 2025
173.58
173.65
170.86
171.03
169.21
746,000
Dec 29, 2025
173.93
174.24
172.25
172.88
171.04
727,100
Dec 26, 2025
175.81
176.00
174.55
175.46
173.60
472,300
Dec 24, 2025
177.33
178.06
173.99
175.38
173.52
778,800
Dec 23, 2025
175.87
178.36
175.21
177.20
175.32
941,300
Dec 22, 2025
174.52
175.95
172.74
175.76
173.89
977,200
Dec 19, 2025
174.58
176.98
173.20
174.28
172.43
3,313,800
Dec 18, 2025
172.88
176.62
172.57
174.58
172.73
1,950,800
Dec 17, 2025
166.50
172.95
165.80
172.74
170.91
2,096,600
Dec 16, 2025
168.19
169.59
167.36
169.13
167.33
1,131,200
Dec 15, 2025
171.48
171.75
166.08
168.95
167.16
1,837,700
Dec 12, 2025
173.43
174.31
170.44
171.97
170.14
1,289,900
Dec 11, 2025
171.23
173.86
170.83
173.01
171.17
1,058,200
Dec 10, 2025
165.44
172.64
165.41
171.23
169.41
1,368,000
Dec 9, 2025
165.14
167.05
164.39
165.43
163.67
754,200
Dec 8, 2025
165.35
167.89
164.57
166.14
164.38
848,000
Dec 5, 2025
168.20
168.20
163.87
165.22
163.47
1,444,100
Dec 4, 2025
170.51
170.67
166.45
168.11
166.33
1,726,100
Dec 3, 2025
167.46
172.94
167.19
171.50
169.68
1,453,500
Dec 2, 2025
168.32
169.32
166.52
167.63
165.85
1,092,600
Dec 1, 2025
166.10
169.49
166.10
167.62
165.84
942,500
Nov 28, 2025
167.44
168.36
166.05
167.83
166.05
641,500
Nov 26, 2025
164.20
167.07
163.75
166.62
164.85
841,600
Nov 25, 2025
162.64
166.42
161.63
164.25
162.51
1,167,600
Nov 24, 2025
159.18
161.79
156.91
161.19
159.48
1,731,200
Nov 21, 2025
153.23
159.43
152.54
158.16
156.48
981,200
Nov 20, 2025
156.36
159.73
152.77
153.11
151.48
888,000
Nov 19, 2025
155.00
156.36
153.36
155.46
153.81
873,000
Nov 18, 2025
153.48
156.77
153.05
154.61
152.97
1,179,000
Nov 17, 2025
154.99
158.88
154.14
155.07
153.42
1,079,500
Nov 14, 2025
151.60
157.00
151.21
155.41
153.76
1,058,000
Nov 13, 2025
158.00
158.85
151.81
154.59
152.95
1,337,000
Nov 12, 2025
153.70
159.83
153.28
157.85
156.17
1,640,400
Nov 11, 2025
152.51
154.26
151.98
152.38
150.76
905,700
Nov 10, 2025
153.00
153.90
150.22
152.43
150.81
1,268,200
Nov 7, 2025
152.40
153.55
150.29
151.94
150.33
1,086,100
Nov 6, 2025
154.88
156.64
151.88
152.92
151.30
1,304,700
Nov 5, 2025
151.64
154.86
150.03
154.13
152.49
1,149,000
Nov 4, 2025
152.00
154.75
151.17
151.62
150.01
1,311,900
Nov 3, 2025
156.08
156.61
153.14
155.97
154.31
1,340,400
Oct 31, 2025
156.57
159.85
155.89
156.80
155.14
1,355,700
