Steel Dynamics Inc (NQ: STLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.62	59.24	57.63	59.08	2,073,961	+0.44(+0.76%)
May 27, 2021	59.15	59.55	58.37	58.63	4,189,418	+0.97(+1.69%)
May 26, 2021	56.95	57.91	56.28	57.66	2,592,749	+0.71(+1.25%)
May 25, 2021	58.94	59.10	56.84	56.95	2,989,746	-1.78(-3.03%)
May 24, 2021	58.23	59.05	57.74	58.73	2,336,597	+0.49(+0.85%)
May 21, 2021	58.97	59.65	58.02	58.24	2,348,762	-0.39(-0.66%)
May 20, 2021	58.77	58.86	57.27	58.62	2,752,860	-0.25(-0.42%)
May 19, 2021	57.96	58.99	56.70	58.87	2,771,054	-1.02(-1.71%)
May 18, 2021	60.91	61.43	59.81	59.89	1,991,558	-1.18(-1.94%)
May 17, 2021	59.98	61.29	59.96	61.08	3,082,614	+0.74(+1.22%)
May 14, 2021	59.99	60.75	59.34	60.34	3,669,730	+0.09(+0.14%)
May 13, 2021	57.61	60.91	57.38	60.25	3,322,719	+2.67(+4.63%)
May 12, 2021	60.88	61.39	57.16	57.58	3,528,969	-3.30(-5.42%)
May 11, 2021	59.40	61.80	58.91	60.89	3,335,397	+0.34(+0.56%)
May 10, 2021	61.43	62.71	60.37	60.55	3,778,404	+0.59(+0.98%)
May 07, 2021	58.52	60.30	57.61	59.96	3,045,832	+1.62(+2.77%)
May 06, 2021	57.33	58.35	56.43	58.34	2,659,197	+1.60(+2.82%)
May 05, 2021	56.35	57.47	55.38	56.74	2,813,395	+0.52(+0.93%)
May 04, 2021	53.64	56.38	53.49	56.22	3,619,324	+2.56(+4.78%)
May 03, 2021	52.22	54.02	51.61	53.66	2,471,192	+2.35(+4.57%)
Apr 30, 2021	51.54	52.62	51.29	51.31	2,696,141	-1.00(-1.92%)
Apr 29, 2021	52.60	52.93	51.44	52.31	1,777,578	+0.14(+0.27%)
Apr 28, 2021	52.24	52.74	51.53	52.17	1,673,690	+0.10(+0.20%)
Apr 27, 2021	51.80	52.22	51.20	52.07	2,770,772	+0.34(+0.66%)
Apr 26, 2021	49.68	51.76	49.45	51.73	5,037,215	+2.62(+5.34%)
Apr 23, 2021	48.26	49.35	47.75	49.10	1,763,682	+1.48(+3.10%)
Apr 22, 2021	48.04	48.33	46.90	47.63	2,166,705	-0.80(-1.66%)
Apr 21, 2021	47.08	48.65	46.87	48.43	2,541,784	+1.00(+2.11%)
Apr 20, 2021	48.54	49.13	47.07	47.43	3,668,047	-1.01(-2.09%)
Apr 19, 2021	49.12	49.89	47.74	48.44	2,508,515	-0.29(-0.60%)
Apr 16, 2021	48.98	48.98	47.76	48.74	1,884,784	+0.58(+1.20%)
Apr 15, 2021	48.60	48.78	47.44	48.16	2,043,680	+0.07(+0.14%)
Apr 14, 2021	47.66	49.33	47.66	48.09	2,205,193	+0.38(+0.79%)
Apr 13, 2021	48.76	49.01	47.24	47.71	1,659,764	-1.33(-2.72%)
Apr 12, 2021	48.51	49.18	48.19	49.05	1,493,633	+0.61(+1.25%)
Apr 09, 2021	48.57	49.28	48.10	48.44	1,753,326	+0.39(+0.81%)
Apr 08, 2021	48.26	48.40	46.92	48.05	1,430,229	-0.28(-0.59%)
Apr 07, 2021	48.93	49.22	48.21	48.34	1,442,677	-0.16(-0.33%)
Apr 06, 2021	48.72	49.26	48.16	48.50	2,008,712	-0.54(-1.10%)
Apr 05, 2021	49.13	49.77	48.39	49.04	2,010,785	+0.80(+1.67%)
Apr 01, 2021	47.69	48.33	46.73	48.23	2,061,046	+0.20(+0.41%)
Mar 31, 2021	48.80	49.43	47.76	48.03	3,867,404	-0.49(-1.01%)
Mar 30, 2021	47.08	48.68	46.63	48.53	3,444,853	+1.72(+3.68%)
Mar 29, 2021	47.74	48.95	46.68	46.80	3,537,472	-0.59(-1.25%)
Mar 26, 2021	45.67	47.43	45.09	47.40	2,611,522	+2.65(+5.93%)
Mar 25, 2021	43.12	45.09	42.60	44.74	2,211,840	+1.37(+3.17%)
Mar 24, 2021	43.13	44.71	43.01	43.37	2,523,027	+1.20(+2.83%)
Mar 23, 2021	43.43	43.97	41.83	42.17	3,343,575	-2.10(-4.74%)
Mar 22, 2021	44.74	44.74	43.44	44.27	2,344,540	-0.15(-0.34%)
Mar 19, 2021	44.40	44.94	42.90	44.42	7,515,774	-0.15(-0.34%)
Mar 18, 2021	45.22	46.34	44.49	44.57	3,221,684	-0.58(-1.29%)
Mar 17, 2021	43.84	45.35	43.77	45.16	2,708,201	+1.07(+2.43%)
Mar 16, 2021	46.00	46.00	44.07	44.08	3,914,678	-1.62(-3.54%)
Mar 15, 2021	46.60	46.66	44.69	45.70	1,839,786	-0.60(-1.30%)
Mar 12, 2021	46.21	46.97	45.87	46.31	2,399,596	+0.45(+0.99%)
Mar 11, 2021	46.87	46.90	45.02	45.85	3,083,599	-0.08(-0.16%)
Mar 10, 2021	44.06	46.46	43.86	45.93	2,529,176	+1.32(+2.95%)
Mar 09, 2021	45.06	45.19	43.73	44.61	2,281,186	-0.64(-1.41%)
Mar 08, 2021	43.08	45.59	42.98	45.25	2,823,141	+2.21(+5.14%)
Mar 05, 2021	41.63	43.34	40.26	43.04	3,157,749	+2.36(+5.81%)
Mar 04, 2021	41.74	42.14	39.76	40.68	4,405,342	-1.40(-3.33%)
Mar 03, 2021	41.34	42.59	40.82	42.08	1,982,762	+0.84(+2.03%)
Mar 02, 2021	41.44	41.88	41.10	41.24	1,752,198	-0.19(-0.45%)

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.