Steel Dynamics Inc (STLD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 261.37 | 262.76 | 255.80 | 262.45 | +0.37% | 995,000 |
| 2026-08-06 | 266.13 | 266.61 | 260.92 | 261.48 | -1.68% | 902,900 |
| 2026-08-05 | 267.69 | 273.36 | 264.50 | 265.96 | +0.32% | 1,104,300 |
| 2026-08-04 | 264.00 | 267.21 | 253.60 | 265.10 | +2.60% | 1,659,400 |
| 2026-08-03 | 255.72 | 258.53 | 245.12 | 258.38 | +2.83% | 1,037,700 |
| 2026-07-31 | 255.23 | 255.23 | 250.30 | 251.26 | -0.49% | 902,400 |
| 2026-07-30 | 255.08 | 255.31 | 248.03 | 252.50 | +0.06% | 920,000 |
| 2026-07-29 | 265.19 | 265.55 | 250.92 | 252.34 | -2.85% | 1,327,800 |
| 2026-07-28 | 250.30 | 261.40 | 250.00 | 259.74 | +3.78% | 1,497,800 |
| 2026-07-27 | 246.49 | 250.84 | 244.88 | 250.27 | +1.28% | 1,412,600 |
| 2026-07-24 | 240.94 | 247.68 | 239.21 | 247.11 | +2.72% | 862,800 |
| 2026-07-23 | 240.47 | 246.43 | 238.19 | 240.57 | +0.81% | 1,190,700 |
| 2026-07-22 | 235.83 | 241.55 | 234.94 | 238.64 | +2.19% | 1,291,100 |
| 2026-07-21 | 239.07 | 239.99 | 231.96 | 233.52 | +1.31% | 1,818,117 |
| 2026-07-20 | 235.89 | 237.37 | 228.77 | 230.49 | -2.13% | 1,770,205 |
| 2026-07-17 | 232.70 | 236.33 | 229.63 | 235.51 | +0.23% | 812,100 |
| 2026-07-16 | 234.11 | 237.78 | 233.48 | 234.98 | -0.25% | 1,286,900 |
| 2026-07-15 | 233.81 | 236.95 | 230.61 | 235.56 | +0.95% | 810,100 |
| 2026-07-14 | 236.72 | 238.65 | 231.09 | 233.35 | -0.34% | 954,300 |
| 2026-07-13 | 229.18 | 237.14 | 229.18 | 234.14 | +2.50% | 1,117,200 |
| 2026-07-10 | 222.06 | 229.24 | 222.06 | 228.42 | +2.86% | 1,145,100 |
| 2026-07-09 | 230.03 | 230.50 | 221.52 | 222.06 | -2.93% | 934,000 |
| 2026-07-08 | 227.45 | 231.99 | 226.30 | 228.76 | -0.37% | 985,200 |
| 2026-07-07 | 226.40 | 230.00 | 223.60 | 229.62 | +1.12% | 1,244,900 |
| 2026-07-06 | 220.39 | 227.45 | 219.19 | 227.07 | +3.03% | 994,300 |
| 2026-07-02 | 220.60 | 224.40 | 216.36 | 220.39 | -0.62% | 1,611,300 |
| 2026-07-01 | 226.11 | 226.86 | 218.73 | 221.76 | -3.36% | 1,392,800 |
| 2026-06-30 | 235.54 | 236.12 | 228.97 | 229.46 | -2.03% | 1,404,600 |
| 2026-06-29 | 244.18 | 246.91 | 231.49 | 234.22 | -4.59% | 1,246,900 |
| 2026-06-26 | 245.39 | 249.27 | 241.87 | 245.49 | -2.20% | 1,667,800 |
| 2026-06-25 | 243.53 | 251.20 | 241.13 | 251.00 | +3.96% | 1,121,400 |
| 2026-06-24 | 243.61 | 245.17 | 239.52 | 241.43 | -0.93% | 976,800 |
| 2026-06-23 | 246.25 | 248.72 | 242.68 | 243.69 | -2.90% | 1,678,200 |
| 2026-06-22 | 250.36 | 253.50 | 249.28 | 250.98 | +0.43% | 1,510,800 |
| 2026-06-18 | 261.90 | 261.99 | 248.05 | 249.91 | -7.49% | 4,526,400 |
| 2026-06-17 | 272.33 | 276.39 | 265.20 | 270.13 | -1.52% | 1,146,200 |
| 2026-06-16 | 273.85 | 278.97 | 272.20 | 274.29 | +0.77% | 1,239,400 |
| 2026-06-15 | 288.03 | 288.74 | 270.51 | 272.19 | -3.74% | 1,614,100 |
| 2026-06-12 | 283.74 | 285.88 | 279.65 | 282.76 | +1.15% | 799,500 |
| 2026-06-11 | 271.99 | 281.59 | 270.53 | 279.55 | +4.18% | 805,100 |
| 2026-06-10 | 270.31 | 274.69 | 267.46 | 268.34 | -0.54% | 1,225,600 |
| 2026-06-09 | 273.00 | 273.00 | 259.52 | 269.80 | +0.97% | 870,300 |
| 2026-06-08 | 270.01 | 270.49 | 265.43 | 267.20 | -0.48% | 1,115,700 |
| 2026-06-05 | 273.89 | 276.18 | 265.62 | 268.50 | -3.02% | 1,120,200 |
| 2026-06-04 | 274.58 | 280.49 | 270.01 | 276.85 | +0.63% | 890,000 |
| 2026-06-03 | 271.73 | 277.79 | 267.34 | 275.13 | +1.37% | 1,052,300 |
| 2026-06-02 | 263.32 | 273.55 | 260.33 | 271.41 | +3.75% | 1,089,500 |
| 2026-06-01 | 257.33 | 262.24 | 255.20 | 261.59 | +0.55% | 901,400 |
| 2026-05-29 | 260.49 | 263.09 | 257.96 | 260.15 | -0.23% | 2,119,300 |
| 2026-05-28 | 257.01 | 261.84 | 250.51 | 260.75 | +0.98% | 1,256,300 |
| 2026-05-27 | 250.49 | 259.91 | 248.19 | 258.22 | +3.09% | 1,282,200 |
| 2026-05-26 | 241.68 | 250.68 | 240.73 | 250.49 | +4.36% | 1,069,300 |
| 2026-05-22 | 233.94 | 242.95 | 233.16 | 240.03 | +3.53% | 1,187,600 |
| 2026-05-21 | 228.05 | 232.80 | 227.10 | 231.84 | +1.55% | 798,600 |
| 2026-05-20 | 224.52 | 228.49 | 222.34 | 228.30 | +2.21% | 933,700 |
| 2026-05-19 | 223.28 | 224.56 | 219.03 | 223.37 | -2.28% | 1,251,200 |
| 2026-05-18 | 229.32 | 230.09 | 225.91 | 228.58 | -0.33% | 758,500 |
| 2026-05-15 | 230.05 | 231.33 | 226.75 | 229.34 | -2.28% | 1,020,000 |
| 2026-05-14 | 238.79 | 238.85 | 232.39 | 234.68 | -1.01% | 937,200 |
| 2026-05-13 | 233.62 | 238.07 | 233.10 | 237.08 | +1.84% | 1,191,100 |
| 2026-05-12 | 234.32 | 235.15 | 230.26 | 232.80 | -1.34% | 954,300 |
| 2026-05-11 | 235.55 | 238.26 | 234.42 | 235.97 | +0.37% | 755,800 |
| 2026-05-08 | 234.55 | 237.34 | 232.05 | 235.10 | +0.94% | 895,900 |
| 2026-05-07 | 242.99 | 242.99 | 231.54 | 232.92 | -3.69% | 1,142,200 |
| 2026-05-06 | 240.44 | 243.73 | 238.09 | 241.85 | +1.85% | 971,900 |
| 2026-05-05 | 232.43 | 238.74 | 231.00 | 237.46 | +3.32% | 1,127,600 |
| 2026-05-04 | 229.11 | 229.94 | 226.25 | 229.82 | +0.24% | 796,600 |
| 2026-05-01 | 228.58 | 230.94 | 225.90 | 229.27 | +0.27% | 941,200 |
| 2026-04-30 | 224.56 | 229.78 | 222.13 | 228.66 | +1.91% | 1,098,600 |
| 2026-04-29 | 227.01 | 228.96 | 223.30 | 224.37 | -1.14% | 864,500 |
| 2026-04-28 | 224.86 | 228.17 | 220.81 | 226.96 | +0.85% | 1,190,100 |
| 2026-04-27 | 225.80 | 227.57 | 223.24 | 225.04 | -0.77% | 892,300 |
| 2026-04-24 | 225.13 | 228.07 | 220.66 | 226.79 | +0.77% | 1,181,600 |
| 2026-04-23 | 228.15 | 229.00 | 222.00 | 225.05 | -1.06% | 1,712,400 |
| 2026-04-22 | 224.16 | 228.19 | 222.46 | 227.46 | +3.29% | 1,756,500 |
| 2026-04-21 | 211.99 | 225.84 | 211.13 | 220.21 | +5.19% | 2,451,300 |
| 2026-04-20 | 200.97 | 211.75 | 199.91 | 209.35 | +4.51% | 2,212,700 |
| 2026-04-17 | 196.05 | 202.59 | 196.02 | 200.32 | +2.33% | 1,207,100 |
| 2026-04-16 | 194.11 | 197.75 | 194.11 | 195.75 | +0.84% | 783,500 |
| 2026-04-15 | 194.13 | 195.78 | 191.15 | 194.11 | -0.61% | 1,126,700 |
| 2026-04-14 | 195.31 | 197.83 | 194.52 | 195.30 | -0.09% | 962,500 |
| 2026-04-13 | 189.38 | 195.55 | 189.31 | 195.47 | +2.57% | 924,400 |
| 2026-04-10 | 192.55 | 194.59 | 190.33 | 190.57 | +0.30% | 817,600 |
| 2026-04-09 | 186.71 | 190.32 | 186.38 | 190.00 | +1.30% | 899,000 |
| 2026-04-08 | 184.13 | 187.84 | 183.65 | 187.56 | +5.85% | 802,400 |
| 2026-04-07 | 175.96 | 179.27 | 174.84 | 177.19 | +0.37% | 1,036,000 |
| 2026-04-06 | 178.64 | 180.75 | 174.22 | 176.53 | -2.04% | 686,800 |
| 2026-04-02 | 179.27 | 184.25 | 177.80 | 180.20 | -1.45% | 937,600 |
| 2026-04-01 | 181.97 | 184.94 | 181.20 | 182.85 | +1.58% | 1,036,700 |
| 2026-03-31 | 173.00 | 180.48 | 171.36 | 180.00 | +4.79% | 1,651,300 |
| 2026-03-30 | 172.64 | 175.51 | 171.06 | 171.78 | +0.47% | 919,400 |
| 2026-03-27 | 173.32 | 174.39 | 169.91 | 170.97 | -1.98% | 980,100 |
| 2026-03-26 | 171.44 | 175.06 | 171.44 | 174.42 | +0.55% | 1,035,200 |
| 2026-03-25 | 172.52 | 174.86 | 172.29 | 173.47 | +2.22% | 1,198,900 |
| 2026-03-24 | 166.63 | 170.41 | 164.50 | 169.70 | +1.84% | 1,275,300 |
| 2026-03-23 | 169.74 | 170.91 | 166.12 | 166.64 | +1.64% | 1,890,200 |
| 2026-03-20 | 167.81 | 168.50 | 163.19 | 163.95 | -2.15% | 2,094,100 |
| 2026-03-19 | 164.63 | 170.67 | 162.16 | 167.56 | -0.71% | 1,604,500 |
| 2026-03-18 | 171.38 | 174.24 | 168.43 | 168.75 | -2.25% | 1,249,900 |
| 2026-03-17 | 174.38 | 175.55 | 171.41 | 172.63 | -0.95% | 1,342,900 |
| 2026-03-16 | 172.85 | 174.64 | 171.17 | 174.28 | +2.16% | 1,028,000 |
| 2026-03-13 | 176.09 | 176.80 | 169.87 | 170.60 | -2.57% | 1,317,800 |
| 2026-03-12 | 181.22 | 181.50 | 174.56 | 175.10 | -4.97% | 1,234,800 |
| 2026-03-11 | 182.84 | 185.29 | 180.73 | 184.26 | +1.14% | 612,800 |
| 2026-03-10 | 181.72 | 184.07 | 179.93 | 182.19 | -0.09% | 794,200 |
| 2026-03-09 | 179.25 | 183.88 | 175.01 | 182.36 | +0.41% | 1,285,700 |
| 2026-03-06 | 185.83 | 186.34 | 180.30 | 181.61 | -4.41% | 1,239,900 |
| 2026-03-05 | 192.10 | 193.79 | 187.23 | 189.98 | -2.03% | 1,228,200 |
| 2026-03-04 | 198.69 | 199.80 | 193.86 | 193.91 | -1.79% | 1,001,900 |
| 2026-03-03 | 196.02 | 197.52 | 187.99 | 197.45 | -2.01% | 1,057,400 |
| 2026-03-02 | 193.14 | 201.76 | 190.38 | 201.51 | +4.34% | 1,412,900 |
| 2026-02-27 | 191.14 | 193.22 | 188.05 | 193.13 | +0.32% | 1,320,900 |
| 2026-02-26 | 191.15 | 193.08 | 188.50 | 192.52 | +0.52% | 804,100 |
| 2026-02-25 | 193.47 | 193.93 | 190.34 | 191.53 | +0.35% | 1,219,100 |
| 2026-02-24 | 195.94 | 196.15 | 190.70 | 190.87 | -2.62% | 1,142,200 |
| 2026-02-23 | 193.39 | 196.35 | 190.33 | 196.01 | +1.35% | 1,221,400 |
| 2026-02-20 | 190.70 | 193.43 | 187.06 | 193.39 | +1.47% | 1,318,700 |
| 2026-02-19 | 190.52 | 193.56 | 189.71 | 190.58 | -1.12% | 990,100 |
| 2026-02-18 | 194.06 | 195.66 | 190.01 | 192.74 | +0.43% | 1,137,300 |
| 2026-02-17 | 190.80 | 192.55 | 186.71 | 191.92 | +0.13% | 1,119,800 |
| 2026-02-13 | 189.00 | 194.28 | 185.00 | 191.68 | -3.92% | 2,643,700 |
| 2026-02-12 | 205.64 | 207.98 | 195.10 | 199.51 | -3.05% | 1,481,800 |
| 2026-02-11 | 205.02 | 208.47 | 203.81 | 205.78 | +2.32% | 1,232,500 |
| 2026-02-10 | 202.58 | 203.48 | 198.46 | 201.12 | -0.80% | 918,500 |
| 2026-02-09 | 200.89 | 203.98 | 197.03 | 202.75 | +0.18% | 1,190,800 |
| 2026-02-06 | 195.75 | 202.86 | 195.06 | 202.39 | +4.85% | 1,290,600 |
| 2026-02-05 | 195.44 | 199.60 | 190.80 | 193.02 | -2.95% | 1,898,900 |
| 2026-02-04 | 193.23 | 199.10 | 191.97 | 198.88 | +3.07% | 1,780,900 |
| 2026-02-03 | 187.87 | 195.18 | 187.25 | 192.95 | +3.43% | 1,691,500 |
| 2026-02-02 | 178.63 | 186.62 | 178.17 | 186.55 | +3.89% | 1,676,400 |
| 2026-01-30 | 180.02 | 183.95 | 178.64 | 179.57 | -1.32% | 1,392,700 |
| 2026-01-29 | 177.03 | 182.26 | 175.81 | 181.97 | +4.35% | 1,578,900 |
| 2026-01-28 | 176.23 | 176.55 | 173.15 | 174.38 | -0.72% | 1,286,900 |
| 2026-01-27 | 173.42 | 177.53 | 170.20 | 175.65 | +1.34% | 1,677,500 |
| 2026-01-26 | 184.40 | 185.56 | 173.08 | 173.32 | -4.41% | 2,190,800 |
| 2026-01-23 | 178.69 | 181.91 | 177.77 | 181.32 | +1.40% | 1,405,400 |
| 2026-01-22 | 181.82 | 182.81 | 177.81 | 178.81 | -0.57% | 1,305,400 |
| 2026-01-21 | 173.70 | 180.57 | 173.65 | 179.83 | +4.67% | 1,134,500 |
| 2026-01-20 | 173.00 | 173.44 | 170.85 | 171.81 | -1.02% | 979,100 |
| 2026-01-16 | 174.65 | 175.30 | 171.77 | 173.58 | -0.87% | 1,022,000 |
| 2026-01-15 | 171.78 | 175.63 | 170.40 | 175.11 | +2.52% | 1,921,200 |
| 2026-01-14 | 169.26 | 173.05 | 169.13 | 170.80 | +0.57% | 1,511,200 |
| 2026-01-13 | 170.13 | 172.13 | 169.17 | 169.84 | +0.29% | 1,023,700 |
| 2026-01-12 | 169.19 | 170.79 | 166.53 | 169.35 | +0.05% | 1,088,500 |
| 2026-01-09 | 170.34 | 172.43 | 168.00 | 169.27 | -1.68% | 1,153,200 |
| 2026-01-08 | 167.22 | 173.10 | 166.16 | 172.16 | +2.58% | 1,040,200 |
| 2026-01-07 | 172.30 | 172.50 | 167.16 | 167.83 | -2.84% | 1,430,000 |
| 2026-01-06 | 172.42 | 174.05 | 168.67 | 172.74 | +0.53% | 1,674,300 |
| 2026-01-05 | 176.33 | 177.50 | 170.13 | 171.83 | -2.40% | 1,774,900 |
| 2026-01-02 | 171.63 | 176.59 | 171.15 | 176.06 | +3.90% | 929,700 |
| 2025-12-31 | 170.41 | 171.77 | 168.48 | 169.45 | -0.92% | 693,900 |
| 2025-12-30 | 173.58 | 173.65 | 170.86 | 171.03 | -1.07% | 746,000 |
| 2025-12-29 | 173.93 | 174.24 | 172.25 | 172.88 | -1.47% | 727,100 |
| 2025-12-26 | 175.81 | 176.00 | 174.55 | 175.46 | +0.05% | 472,300 |
| 2025-12-24 | 177.33 | 178.06 | 173.99 | 175.38 | -1.03% | 778,800 |
| 2025-12-23 | 175.87 | 178.36 | 175.21 | 177.20 | +0.82% | 941,300 |
| 2025-12-22 | 174.52 | 175.95 | 172.74 | 175.76 | +0.85% | 977,200 |
| 2025-12-19 | 174.58 | 176.98 | 173.20 | 174.28 | -0.17% | 3,313,800 |
| 2025-12-18 | 172.88 | 176.62 | 172.57 | 174.58 | +1.07% | 1,950,800 |
| 2025-12-17 | 166.50 | 172.95 | 165.80 | 172.74 | +2.13% | 2,096,600 |
| 2025-12-16 | 168.19 | 169.59 | 167.36 | 169.13 | +0.11% | 1,131,200 |
| 2025-12-15 | 171.48 | 171.75 | 166.08 | 168.95 | -1.76% | 1,837,700 |
| 2025-12-12 | 173.43 | 174.31 | 170.44 | 171.97 | -0.60% | 1,289,900 |
| 2025-12-11 | 171.23 | 173.86 | 170.83 | 173.01 | +1.04% | 1,058,200 |
| 2025-12-10 | 165.44 | 172.64 | 165.41 | 171.23 | +3.51% | 1,368,000 |
| 2025-12-09 | 165.14 | 167.05 | 164.39 | 165.43 | -0.43% | 754,200 |
| 2025-12-08 | 165.35 | 167.89 | 164.57 | 166.14 | +0.56% | 848,000 |
| 2025-12-05 | 168.20 | 168.20 | 163.87 | 165.22 | -1.72% | 1,444,100 |
| 2025-12-04 | 170.51 | 170.67 | 166.45 | 168.11 | -1.98% | 1,726,100 |
| 2025-12-03 | 167.46 | 172.94 | 167.19 | 171.50 | +2.31% | 1,453,500 |
| 2025-12-02 | 168.32 | 169.32 | 166.52 | 167.63 | +0.01% | 1,092,600 |
| 2025-12-01 | 166.10 | 169.49 | 166.10 | 167.62 | -0.13% | 942,500 |
| 2025-11-28 | 167.44 | 168.36 | 166.05 | 167.83 | +0.73% | 641,500 |
| 2025-11-26 | 164.20 | 167.07 | 163.75 | 166.62 | +1.44% | 841,600 |
| 2025-11-25 | 162.64 | 166.42 | 161.63 | 164.25 | +1.90% | 1,167,600 |
| 2025-11-24 | 159.18 | 161.79 | 156.91 | 161.19 | +1.92% | 1,731,200 |
| 2025-11-21 | 153.23 | 159.43 | 152.54 | 158.16 | +3.30% | 981,200 |
| 2025-11-20 | 156.36 | 159.73 | 152.77 | 153.11 | -1.51% | 888,000 |
| 2025-11-19 | 155.00 | 156.36 | 153.36 | 155.46 | +0.55% | 873,000 |
| 2025-11-18 | 153.48 | 156.77 | 153.05 | 154.61 | -0.30% | 1,179,000 |
| 2025-11-17 | 154.99 | 158.88 | 154.14 | 155.07 | -0.22% | 1,079,500 |
| 2025-11-14 | 151.60 | 157.00 | 151.21 | 155.41 | +0.53% | 1,058,000 |
| 2025-11-13 | 158.00 | 158.85 | 151.81 | 154.59 | -2.07% | 1,337,000 |
| 2025-11-12 | 153.70 | 159.83 | 153.28 | 157.85 | +3.59% | 1,640,400 |
| 2025-11-11 | 152.51 | 154.26 | 151.98 | 152.38 | -0.03% | 905,700 |
| 2025-11-10 | 153.00 | 153.90 | 150.22 | 152.43 | +0.32% | 1,268,200 |
| 2025-11-07 | 152.40 | 153.55 | 150.29 | 151.94 | -0.64% | 1,086,100 |
| 2025-11-06 | 154.88 | 156.64 | 151.88 | 152.92 | -0.79% | 1,304,700 |
| 2025-11-05 | 151.64 | 154.86 | 150.03 | 154.13 | +1.66% | 1,149,000 |
| 2025-11-04 | 152.00 | 154.75 | 151.17 | 151.62 | -2.79% | 1,311,900 |
| 2025-11-03 | 156.08 | 156.61 | 153.14 | 155.97 | -0.53% | 1,340,400 |
| 2025-10-31 | 156.57 | 159.85 | 155.89 | 156.80 | -0.87% | 1,355,700 |
| 2025-10-30 | 162.67 | 163.25 | 158.01 | 158.18 | -3.24% | 1,269,000 |
| 2025-10-29 | 161.55 | 164.73 | 159.40 | 163.47 | +1.49% | 1,080,700 |
| 2025-10-28 | 158.02 | 163.10 | 157.29 | 161.07 | +1.93% | 1,534,500 |
| 2025-10-27 | 153.71 | 158.50 | 151.64 | 158.02 | +3.31% | 1,776,400 |
| 2025-10-24 | 152.26 | 153.99 | 151.86 | 152.95 | +1.48% | 1,521,300 |
| 2025-10-23 | 148.59 | 152.08 | 148.13 | 150.72 | +1.45% | 1,036,000 |
| 2025-10-22 | 152.89 | 154.82 | 148.42 | 148.56 | -3.42% | 1,471,200 |
| 2025-10-21 | 146.11 | 156.24 | 146.11 | 153.82 | +5.15% | 2,893,900 |
| 2025-10-20 | 147.01 | 147.32 | 144.78 | 146.28 | +2.47% | 1,628,100 |
| 2025-10-17 | 141.67 | 144.39 | 141.45 | 142.75 | +0.07% | 1,062,900 |
| 2025-10-16 | 146.80 | 148.00 | 140.87 | 142.65 | -2.33% | 1,126,300 |
| 2025-10-15 | 147.97 | 148.97 | 145.04 | 146.05 | -0.63% | 781,100 |
| 2025-10-14 | 143.42 | 148.54 | 142.48 | 146.98 | +0.99% | 935,900 |
| 2025-10-13 | 144.41 | 147.12 | 143.31 | 145.54 | +3.05% | 881,200 |
| 2025-10-10 | 147.57 | 148.37 | 141.15 | 141.23 | -4.43% | 1,238,600 |
| 2025-10-09 | 147.28 | 149.47 | 146.56 | 147.78 | +0.84% | 1,195,900 |
| 2025-10-08 | 143.54 | 146.75 | 142.28 | 146.55 | +2.68% | 683,600 |
| 2025-10-07 | 142.63 | 144.04 | 141.41 | 142.73 | +0.78% | 909,000 |
| 2025-10-06 | 145.20 | 145.93 | 141.49 | 141.63 | -2.38% | 1,441,600 |
| 2025-10-03 | 144.97 | 147.00 | 144.32 | 145.09 | +0.48% | 1,286,800 |
| 2025-10-02 | 140.95 | 145.04 | 140.77 | 144.39 | +2.40% | 1,304,300 |
| 2025-10-01 | 138.99 | 141.74 | 138.10 | 141.00 | +1.13% | 1,125,700 |
| 2025-09-30 | 138.09 | 139.71 | 137.60 | 139.43 | +0.40% | 1,199,000 |
| 2025-09-29 | 140.21 | 140.47 | 137.82 | 138.88 | -0.54% | 1,058,000 |
| 2025-09-26 | 137.07 | 140.13 | 136.62 | 139.63 | +2.60% | 1,455,300 |
| 2025-09-25 | 135.76 | 138.25 | 134.87 | 136.09 | -0.21% | 929,200 |
| 2025-09-24 | 136.51 | 137.75 | 136.10 | 136.37 | -0.23% | 905,400 |
| 2025-09-23 | 139.14 | 139.85 | 135.57 | 136.69 | -1.71% | 1,491,800 |
| 2025-09-22 | 140.80 | 140.80 | 136.87 | 139.07 | -0.14% | 1,859,600 |
| 2025-09-19 | 140.68 | 141.09 | 138.39 | 139.27 | -0.41% | 2,810,400 |
| 2025-09-18 | 136.16 | 141.25 | 135.25 | 139.84 | +2.18% | 1,515,300 |
| 2025-09-17 | 139.50 | 140.99 | 135.91 | 136.85 | -2.02% | 1,546,900 |
| 2025-09-16 | 138.35 | 141.90 | 135.43 | 139.67 | +6.15% | 2,346,100 |
| 2025-09-15 | 130.75 | 132.21 | 129.41 | 131.58 | +0.71% | 1,083,200 |
| 2025-09-12 | 133.63 | 133.98 | 130.58 | 130.65 | -2.49% | 718,900 |
| 2025-09-11 | 132.72 | 136.44 | 132.02 | 133.99 | +0.96% | 1,324,700 |
| 2025-09-10 | 130.19 | 133.43 | 129.93 | 132.72 | +1.87% | 890,500 |
| 2025-09-09 | 134.73 | 135.48 | 129.97 | 130.29 | -3.16% | 1,327,900 |
| 2025-09-08 | 134.48 | 135.56 | 132.69 | 134.54 | -0.07% | 1,385,200 |
| 2025-09-05 | 131.70 | 136.10 | 131.43 | 134.63 | +2.88% | 1,290,100 |
| 2025-09-04 | 129.43 | 130.94 | 127.44 | 130.86 | +0.98% | 947,000 |
| 2025-09-03 | 129.00 | 129.85 | 126.88 | 129.59 | +0.44% | 1,149,100 |
| 2025-09-02 | 129.14 | 130.03 | 127.43 | 129.02 | -1.45% | 1,302,200 |
| 2025-08-29 | 131.44 | 132.71 | 130.54 | 130.92 | -0.49% | 815,100 |
| 2025-08-28 | 133.16 | 133.16 | 130.29 | 131.57 | -0.85% | 727,500 |
| 2025-08-27 | 131.17 | 133.07 | 130.95 | 132.70 | +0.74% | 568,000 |
| 2025-08-26 | 132.51 | 133.51 | 131.15 | 131.73 | -1.16% | 1,405,700 |
| 2025-08-25 | 132.58 | 134.30 | 132.05 | 133.28 | +0.45% | 941,300 |
| 2025-08-22 | 127.20 | 132.84 | 126.23 | 132.68 | +5.50% | 2,463,500 |
| 2025-08-21 | 125.03 | 126.49 | 124.77 | 125.76 | +0.25% | 1,550,900 |
| 2025-08-20 | 127.96 | 128.71 | 125.26 | 125.45 | -2.16% | 1,218,700 |
| 2025-08-19 | 126.73 | 128.43 | 125.97 | 128.22 | +1.83% | 1,572,800 |
| 2025-08-18 | 126.32 | 126.94 | 125.15 | 125.91 | -0.40% | 910,200 |
| 2025-08-15 | 130.45 | 131.01 | 126.32 | 126.42 | -0.83% | 1,017,000 |
| 2025-08-14 | 128.38 | 129.62 | 125.74 | 127.48 | -1.36% | 1,048,900 |
| 2025-08-13 | 126.01 | 129.85 | 125.77 | 129.24 | +2.90% | 1,725,100 |
| 2025-08-12 | 123.38 | 126.65 | 121.68 | 125.60 | +2.61% | 2,069,500 |
| 2025-08-11 | 122.85 | 123.23 | 119.89 | 122.41 | -0.50% | 1,380,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+11.20%). Worst month: Dec (-7.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Steel Dynamics Inc's (STLD) latest close?
262.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is STLD's 52-week high and low?
288.74 high and 119.89 low over the trailing 52 weeks, as of 2026-08-07.
What is Steel Dynamics Inc's strongest and weakest month historically?
Historically, STLD's strongest calendar month has been Jan (average +11.20%) and its weakest Dec (average -7.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.