MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STLD — Steel Dynamics Inc
NasdaqSteel Dynamics Inc
$234.17
+0.08(+0.03%)
- O
- 233.94
- H
- 237.55
- L
- 232.97
- V
- 848.74K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$234.17
Period Return+83.03%
Period High$288.74
Period Low$119.89
Avg Daily Volume1.26M
Total Trading Days365
STLD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $233.94 | $237.55 | $232.97 | $234.17 | +$0.08 | +0.03% | 848,737 | $235.13 | $232.97 $237.55 |
| Oct 7, 2026 | $233.78 | $237.02 | $233.27 | $234.09 | $-4.08 | -1.71% | 579,916 | $234.64 | $233.27 $237.02 |
| Oct 6, 2026 | $241.12 | $242.61 | $237.14 | $238.17 | $-2.87 | -1.19% | 872,850 | $238.88 | $237.14 $242.61 |
| Oct 5, 2026 | $233.02 | $245.19 | $233.02 | $241.04 | +$9.05 | +3.90% | 1,063,954 | $241.47 | $233.02 $245.19 |
| Oct 2, 2026 | $228.78 | $233.14 | $228.14 | $231.99 | +$5.82 | +2.57% | 574,606 | $231.45 | $228.14 $233.14 |
| Oct 1, 2026 | $222.00 | $227.26 | $219.10 | $226.17 | +$4.56 | +2.06% | 1,065,927 | $224.56 | $219.10 $227.26 |
| Sep 30, 2026 | $221.87 | $226.00 | $220.46 | $221.61 | $-0.29 | -0.13% | 1,221,236 | $222.40 | $220.46 $226.00 |
| Sep 29, 2026 | $231.86 | $232.13 | $221.65 | $221.90 | $-8.49 | -3.69% | 1,174,197 | $223.04 | $221.65 $232.13 |
| Sep 28, 2026 | $229.99 | $233.03 | $227.10 | $230.39 | $-3.27 | -1.40% | 1,010,678 | $230.41 | $227.10 $233.03 |
| Sep 25, 2026 | $235.44 | $236.48 | $231.68 | $233.66 | $-1.54 | -0.65% | 508,839 | $233.93 | $231.68 $236.48 |
| Sep 24, 2026 | $233.74 | $237.76 | $233.29 | $235.20 | +$0.91 | +0.39% | 563,068 | $235.83 | $233.29 $237.76 |
| Sep 23, 2026 | $231.99 | $237.46 | $231.06 | $234.29 | +$0.30 | +0.13% | 662,357 | $234.52 | $231.06 $237.46 |
| Sep 22, 2026 | $229.99 | $234.42 | $229.53 | $233.99 | +$4.00 | +1.74% | 920,923 | $232.99 | $229.53 $234.42 |
| Sep 21, 2026 | $234.49 | $235.91 | $229.24 | $229.99 | $-5.27 | -2.24% | 863,314 | $230.79 | $229.24 $235.91 |
| Sep 18, 2026 | $244.98 | $244.98 | $232.41 | $235.26 | $-10.09 | -4.11% | 3,097,442 | $236.11 | $232.41 $244.98 |
| Sep 17, 2026 | $242.44 | $247.10 | $242.30 | $245.35 | +$7.12 | +2.99% | 845,643 | $245.17 | $242.30 $247.10 |
| Sep 16, 2026 | $241.09 | $243.64 | $235.08 | $238.23 | $-0.99 | -0.41% | 913,031 | $239.96 | $235.08 $243.64 |
| Sep 15, 2026 | $236.21 | $241.41 | $234.04 | $239.22 | +$4.69 | +2.00% | 1,136,795 | $238.42 | $234.04 $241.41 |
| Sep 14, 2026 | $241.04 | $245.86 | $233.80 | $234.53 | $-5.26 | -2.19% | 1,036,399 | $236.76 | $233.80 $245.86 |
| Sep 11, 2026 | $239.01 | $241.00 | $234.38 | $239.79 | +$2.71 | +1.14% | 703,201 | $238.77 | $234.38 $241.00 |
| Sep 10, 2026 | $238.49 | $239.81 | $236.22 | $237.08 | $-3.61 | -1.50% | 674,617 | $237.36 | $236.22 $239.81 |
| Sep 9, 2026 | $240.09 | $245.98 | $240.09 | $240.69 | +$0.38 | +0.16% | 808,540 | $241.81 | $240.09 $245.98 |
| Sep 8, 2026 | $241.34 | $246.00 | $238.14 | $240.31 | $-1.75 | -0.72% | 1,236,319 | $240.65 | $238.14 $246.00 |
| Sep 4, 2026 | $245.87 | $246.67 | $240.52 | $242.06 | $-3.97 | -1.61% | 1,177,839 | $242.74 | $240.52 $246.67 |
| Sep 3, 2026 | $250.25 | $251.88 | $244.66 | $246.03 | $-1.61 | -0.65% | 889,255 | $246.73 | $244.66 $251.88 |
| Sep 2, 2026 | $236.90 | $248.38 | $235.89 | $247.64 | +$13.55 | +5.79% | 1,191,427 | $245.84 | $235.89 $248.38 |
| Sep 1, 2026 | $229.12 | $236.11 | $229.04 | $234.09 | +$1.47 | +0.63% | 664,318 | $234.31 | $229.04 $236.11 |
| Aug 31, 2026 | $235.37 | $237.87 | $231.93 | $232.62 | $-2.05 | -0.87% | 916,844 | $233.33 | $231.93 $237.87 |
| Aug 28, 2026 | $237.14 | $239.37 | $232.02 | $234.67 | $-1.18 | -0.50% | 670,301 | $234.52 | $232.02 $239.37 |
| Aug 27, 2026 | $234.51 | $236.44 | $232.11 | $235.84 | $-0.06 | -0.03% | 787,724 | $235.26 | $232.11 $236.44 |