Steel Dynamics Inc (NQ: STLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.40	83.94	80.65	82.17	5,686,967	-2.32(-2.75%)
May 27, 2022	81.67	84.66	81.62	84.49	1,741,063	+3.27(+4.03%)
May 26, 2022	77.62	81.70	77.62	81.22	1,553,785	+3.61(+4.65%)
May 25, 2022	73.99	78.00	73.22	77.61	2,144,077	+2.44(+3.25%)
May 24, 2022	73.69	75.61	73.19	75.17	1,722,490	-0.03(-0.04%)
May 23, 2022	74.79	75.97	73.18	75.19	1,576,492	+2.14(+2.92%)
May 20, 2022	74.18	74.98	71.39	73.06	2,447,539	+0.15(+0.21%)
May 19, 2022	72.78	74.44	71.88	72.90	2,146,981	-0.13(-0.18%)
May 18, 2022	74.39	75.50	72.61	73.04	2,308,152	-2.46(-3.26%)
May 17, 2022	74.48	75.67	73.24	75.50	2,210,831	+3.21(+4.45%)
May 16, 2022	72.39	73.54	70.69	72.29	2,092,177	+0.94(+1.32%)
May 13, 2022	72.86	75.00	71.10	71.34	2,447,717	-0.59(-0.82%)
May 12, 2022	71.13	73.89	70.57	71.93	2,283,329	-0.61(-0.84%)
May 11, 2022	74.62	76.11	72.28	72.54	2,107,939	-1.62(-2.18%)
May 10, 2022	75.45	75.96	73.00	74.16	2,532,387	-0.16(-0.22%)
May 09, 2022	74.68	76.01	73.22	74.32	3,308,646	-2.35(-3.06%)
May 06, 2022	77.97	78.21	74.62	76.67	2,555,153	-1.68(-2.15%)
May 05, 2022	85.53	86.35	77.48	78.35	2,885,465	-7.80(-9.05%)
May 04, 2022	83.15	86.17	80.70	86.15	2,389,988	+3.03(+3.65%)
May 03, 2022	80.40	83.42	79.03	83.12	2,618,842	+2.63(+3.26%)
May 02, 2022	82.06	82.37	77.60	80.49	3,319,732	-2.04(-2.47%)
Apr 29, 2022	86.55	88.40	82.18	82.53	2,643,282	-3.75(-4.35%)
Apr 28, 2022	85.33	86.57	83.24	86.28	2,673,346	+1.47(+1.74%)
Apr 27, 2022	86.72	87.00	84.08	84.81	2,538,248	+0.56(+0.66%)
Apr 26, 2022	85.55	86.49	84.11	84.25	2,267,908	-1.72(-2.00%)
Apr 25, 2022	83.73	86.75	81.55	85.97	2,873,469	-0.27(-0.31%)
Apr 22, 2022	89.88	92.28	85.68	86.24	2,748,809	-3.49(-3.89%)
Apr 21, 2022	89.85	96.60	88.89	89.74	4,383,322	+1.68(+1.91%)
Apr 20, 2022	88.31	89.66	87.04	88.05	1,931,953	-0.47(-0.53%)
Apr 19, 2022	87.41	88.69	85.82	88.52	2,207,423	+1.41(+1.62%)
Apr 18, 2022	85.03	88.34	85.01	87.11	1,752,047	+2.11(+2.48%)
Apr 14, 2022	84.08	85.77	84.06	85.00	1,722,210	+0.94(+1.12%)
Apr 13, 2022	82.23	84.13	81.02	84.06	1,280,536	+2.60(+3.19%)
Apr 12, 2022	81.82	84.24	80.94	81.46	2,051,363	+0.95(+1.18%)
Apr 11, 2022	80.11	81.76	79.35	80.51	1,527,095	+0.43(+0.54%)
Apr 08, 2022	81.01	81.51	79.70	80.07	1,509,154	-0.42(-0.53%)
Apr 07, 2022	78.46	80.97	77.84	80.50	1,400,814	+1.41(+1.79%)
Apr 06, 2022	79.44	80.38	76.70	79.08	2,365,712	-0.36(-0.45%)
Apr 05, 2022	80.49	81.89	78.98	79.44	1,651,363	-1.02(-1.27%)
Apr 04, 2022	81.35	81.99	79.73	80.46	1,694,365	-1.34(-1.64%)
Apr 01, 2022	81.80	83.05	80.55	81.80	2,109,916	+1.50(+1.87%)
Mar 31, 2022	81.07	82.97	80.08	80.30	2,257,644	-0.20(-0.25%)
Mar 30, 2022	82.31	83.07	79.91	80.50	1,888,142	-0.17(-0.21%)
Mar 29, 2022	81.11	81.61	77.90	80.67	2,940,340	-2.89(-3.45%)
Mar 28, 2022	84.73	85.00	82.14	83.56	1,753,287	-2.22(-2.59%)
Mar 25, 2022	84.32	85.97	83.11	85.78	1,837,794	+0.80(+0.94%)
Mar 24, 2022	82.41	85.00	82.41	84.98	2,153,890	+3.07(+3.74%)
Mar 23, 2022	80.58	82.55	79.94	81.92	2,129,124	+1.21(+1.50%)
Mar 22, 2022	82.44	83.36	79.68	80.71	2,147,382	-0.94(-1.15%)
Mar 21, 2022	82.00	83.69	79.65	81.65	2,952,363	+0.93(+1.15%)
Mar 18, 2022	76.38	80.87	75.74	80.72	7,344,422	+3.02(+3.89%)
Mar 17, 2022	73.04	77.86	72.02	77.70	3,936,212	+5.80(+8.07%)
Mar 16, 2022	71.16	72.90	69.21	71.90	2,885,398	+1.82(+2.60%)
Mar 15, 2022	67.92	70.18	66.65	70.08	2,134,946	+1.55(+2.27%)
Mar 14, 2022	68.92	69.28	66.56	68.53	2,522,802	-0.60(-0.87%)
Mar 11, 2022	69.38	71.32	68.63	69.13	2,402,142	-0.26(-0.37%)
Mar 10, 2022	68.93	70.78	68.19	69.39	2,405,347	+0.42(+0.61%)
Mar 09, 2022	67.35	70.25	67.17	68.97	2,202,152	+1.90(+2.83%)
Mar 08, 2022	68.67	69.40	65.96	67.07	2,849,871	-2.31(-3.33%)
Mar 07, 2022	73.94	74.25	68.80	69.38	3,773,452	-4.79(-6.46%)
Mar 04, 2022	72.58	74.35	72.02	74.17	2,439,584	+0.28(+0.38%)
Mar 03, 2022	72.59	74.20	71.55	73.89	3,175,030	+1.78(+2.47%)
Mar 02, 2022	70.37	72.61	69.03	72.11	2,746,464	+2.93(+4.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.