Steel Dynamics

STLD
🏛️ usa →
141.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.13 62.25 61.48 62.07 0.6M
2021-12-30 62.31 62.95 61.80 61.88 0.7M
2021-12-29 62.30 62.83 61.58 62.37 1.2M
2021-12-28 61.88 62.91 61.48 62.30 0.8M
2021-12-27 61.88 62.78 61.10 62.74 0.7M
2021-12-23 61.91 61.91 60.75 61.65 1.0M
2021-12-22 61.14 62.08 60.70 61.45 1.0M
2021-12-21 60.34 61.38 59.85 61.08 1.2M
2021-12-20 60.87 61.33 58.91 59.32 2.0M
2021-12-17 61.76 63.84 60.61 62.34 5.1M
2021-12-16 59.60 63.11 59.53 62.40 2.5M
2021-12-15 60.34 60.34 56.92 58.82 2.5M
2021-12-14 59.93 62.58 59.71 61.38 2.5M
2021-12-13 60.37 60.61 58.39 59.80 1.8M
2021-12-10 61.63 61.84 59.27 60.07 1.7M
2021-12-09 60.39 61.22 59.60 61.06 1.5M
2021-12-08 62.44 62.67 60.83 61.25 1.4M
2021-12-07 61.42 63.40 60.98 62.19 2.1M
2021-12-06 59.80 61.10 59.56 60.00 1.7M
2021-12-03 59.95 61.46 58.89 59.37 1.7M
2021-12-02 59.89 60.93 58.92 59.60 1.7M
2021-12-01 61.60 62.48 59.06 59.09 2.0M
2021-11-30 61.00 61.47 59.40 59.80 3.4M
2021-11-29 63.56 64.36 61.12 61.40 1.8M
2021-11-26 62.50 64.57 60.89 63.51 1.6M
2021-11-24 67.04 67.65 65.09 65.15 1.4M
2021-11-23 67.69 68.64 66.30 67.49 1.7M
2021-11-22 64.07 69.02 63.96 67.03 2.5M
2021-11-19 63.00 64.13 62.61 63.11 1.4M
2021-11-18 62.60 63.96 62.51 63.61 1.2M
2021-11-17 64.32 65.20 62.95 62.96 2.0M
2021-11-16 65.48 65.92 63.65 65.36 1.6M
2021-11-15 66.01 66.05 64.31 65.48 1.6M
2021-11-12 65.73 66.97 65.73 66.16 1.0M
2021-11-11 65.78 67.77 65.35 66.25 1.6M
2021-11-10 65.33 66.21 64.17 64.69 1.3M
2021-11-09 66.26 67.20 64.86 65.73 1.6M
2021-11-08 67.50 68.47 66.25 66.86 1.7M
2021-11-05 64.81 66.06 64.42 65.04 1.6M
2021-11-04 64.01 65.75 63.91 64.28 1.3M
2021-11-03 63.03 64.03 62.50 63.60 1.4M
2021-11-02 63.80 63.80 62.23 62.74 1.9M
2021-11-01 66.96 66.99 63.71 64.21 2.4M
2021-10-29 66.07 67.66 65.74 66.08 1.9M
2021-10-27 66.37 67.75 64.51 64.56 1.9M
2021-10-26 67.29 68.91 66.13 67.28 1.9M
2021-10-25 64.38 67.72 63.88 67.09 2.5M
2021-10-22 63.99 64.45 62.54 63.50 1.4M
2021-10-21 63.77 63.99 61.55 63.07 2.4M
2021-10-20 63.40 66.22 63.22 65.06 2.5M
2021-10-19 62.37 64.55 60.73 63.50 4.5M
2021-10-18 59.43 62.60 59.31 62.42 2.9M
2021-10-15 62.95 63.31 61.82 61.88 1.9M
2021-10-14 62.22 62.76 61.50 61.67 1.6M
2021-10-13 61.58 62.12 60.15 61.03 1.3M
2021-10-12 60.76 61.74 60.41 61.64 1.8M
2021-10-11 60.79 62.26 60.65 60.72 1.8M
2021-10-08 59.61 60.22 58.93 59.09 1.6M
2021-10-07 58.78 60.52 58.50 59.44 1.6M
2021-10-06 58.38 58.96 57.02 57.54 1.8M
2021-10-05 58.34 59.89 57.80 59.35 1.8M
2021-10-04 58.32 59.75 58.23 58.51 1.9M
2021-10-01 58.35 58.71 56.53 58.29 1.6M
2021-09-30 60.08 60.73 58.33 58.48 1.8M
2021-09-29 62.26 62.81 59.50 59.55 1.8M
2021-09-28 61.27 62.43 60.02 61.84 1.8M
2021-09-27 60.09 61.87 60.09 61.79 1.9M
2021-09-24 59.00 60.71 58.87 59.84 1.8M
2021-09-23 58.86 60.45 58.50 59.17 2.4M
2021-09-22 59.18 60.38 58.14 58.19 2.4M
2021-09-21 58.63 58.84 55.87 57.75 3.2M
2021-09-20 58.21 59.19 56.88 58.12 4.3M
2021-09-17 63.00 63.12 61.48 61.95 5.5M
2021-09-16 63.89 65.11 63.16 63.71 2.1M
2021-09-15 64.10 65.13 63.36 65.04 2.6M
2021-09-14 64.22 64.22 61.90 61.97 1.7M
2021-09-13 66.88 66.88 62.52 63.87 2.3M
2021-09-10 66.49 68.18 65.66 65.80 1.7M
2021-09-09 65.72 66.74 64.98 65.95 1.7M
2021-09-08 66.13 66.38 64.66 65.86 1.3M
2021-09-07 66.51 67.11 65.86 66.47 1.8M
2021-09-03 67.68 67.89 66.48 66.77 1.2M
2021-09-02 67.36 67.88 66.72 67.42 1.8M
2021-09-01 67.27 67.66 65.02 67.04 2.2M
2021-08-31 70.22 70.29 66.93 67.49 3.3M
2021-08-30 71.25 71.52 70.21 70.24 1.3M
2021-08-27 69.77 71.48 69.68 70.91 1.6M
2021-08-26 70.42 70.97 69.02 69.13 1.6M
2021-08-25 70.94 72.10 70.28 70.50 1.1M
2021-08-24 70.50 71.65 70.02 71.19 1.4M
2021-08-23 68.05 69.71 67.67 68.96 1.6M
2021-08-20 67.51 68.30 66.09 66.98 1.3M
2021-08-19 66.96 67.49 65.29 67.16 2.3M
2021-08-18 68.17 70.77 67.90 69.24 1.6M
2021-08-17 71.10 71.31 67.42 68.87 2.2M
2021-08-16 71.16 71.98 69.35 71.67 1.8M
2021-08-13 72.85 74.37 72.33 73.12 2.0M
2021-08-12 71.05 73.22 69.94 72.94 2.7M
2021-08-11 69.67 71.58 68.19 71.52 3.3M
2021-08-10 64.69 68.63 64.59 68.29 3.4M
2021-08-09 62.46 64.43 62.02 64.40 1.6M
2021-08-06 62.54 63.42 61.70 62.84 1.4M
2021-08-05 62.90 63.69 61.43 61.62 2.1M
2021-08-04 64.06 64.62 62.95 62.97 1.4M
2021-08-03 63.14 64.86 62.32 64.65 1.9M
2021-08-02 64.95 65.72 62.83 62.91 2.0M
2021-07-30 64.20 65.73 63.81 64.45 2.0M
2021-07-29 62.33 65.32 62.23 64.65 4.0M
2021-07-28 61.59 61.74 59.33 61.26 1.6M
2021-07-27 60.29 61.67 59.04 61.09 1.9M
2021-07-26 59.34 61.19 59.01 61.06 2.4M
2021-07-23 59.64 59.91 58.28 59.08 2.0M
2021-07-22 59.37 59.58 58.01 59.15 2.0M
2021-07-21 59.99 60.71 59.18 59.45 1.8M
2021-07-20 56.22 59.66 54.90 59.11 3.3M
2021-07-19 58.00 58.53 56.59 57.89 2.7M
2021-07-16 61.79 62.03 59.75 59.88 1.8M
2021-07-15 60.66 62.98 60.64 61.62 1.6M
2021-07-14 62.15 62.58 60.74 61.20 1.1M
2021-07-13 62.64 62.74 60.98 61.17 1.1M
2021-07-12 60.90 63.18 60.41 62.85 1.9M
2021-07-09 61.25 62.47 60.68 61.50 1.9M
2021-07-08 59.29 60.71 58.34 59.96 1.8M
2021-07-07 59.43 61.74 59.11 61.22 2.9M
2021-07-06 61.04 61.08 57.65 58.22 2.4M
2021-07-02 61.04 61.65 60.22 60.72 1.4M
2021-07-01 60.43 61.37 59.60 60.91 1.9M
2021-06-30 58.63 59.92 58.55 59.60 1.6M
2021-06-29 58.73 59.87 58.35 58.75 1.7M
2021-06-28 60.88 60.92 58.20 58.63 2.2M
2021-06-25 61.04 61.12 60.04 60.24 2.8M
2021-06-24 60.08 61.40 59.13 60.98 2.0M
2021-06-23 61.19 61.57 59.48 59.69 1.9M
2021-06-22 60.01 60.65 59.20 60.14 1.4M
2021-06-21 58.94 60.43 58.47 60.04 2.2M
2021-06-18 58.01 59.40 57.60 57.83 3.6M
2021-06-17 62.54 62.80 57.85 59.13 3.1M
2021-06-16 62.95 62.95 60.42 62.21 2.8M
2021-06-15 62.84 63.36 61.37 63.18 2.2M
2021-06-14 64.70 64.81 62.91 63.13 2.1M
2021-06-11 65.16 65.79 64.19 65.01 1.5M
2021-06-10 65.72 65.88 63.92 64.36 1.8M
2021-06-09 66.23 66.88 64.47 64.51 3.3M
2021-06-08 64.33 66.73 63.63 66.51 2.8M
2021-06-07 64.74 65.11 62.88 64.19 2.1M
2021-06-04 64.91 65.33 64.08 64.86 1.3M
2021-06-03 63.02 64.69 62.29 64.22 2.0M
2021-06-02 64.50 64.50 63.11 63.75 2.0M
2021-06-01 65.50 65.67 63.17 64.50 2.7M
2021-05-28 61.95 62.60 60.90 62.43 2.0M
2021-05-27 62.51 62.93 61.68 61.96 4.0M
2021-05-26 60.18 61.20 59.47 60.93 2.5M
2021-05-25 62.28 62.45 60.06 60.18 2.8M
2021-05-24 61.53 62.40 61.02 62.06 2.2M
2021-05-21 62.32 63.03 61.31 61.54 2.2M
2021-05-20 62.10 62.20 60.52 61.95 2.6M
2021-05-19 61.25 62.34 59.92 62.21 2.6M
2021-05-18 64.37 64.91 63.20 63.29 1.9M
2021-05-17 63.38 64.77 63.36 64.54 2.9M
2021-05-14 63.39 64.20 62.71 63.76 3.5M
2021-05-13 60.88 64.37 60.63 63.67 3.1M
2021-05-12 64.33 64.87 60.40 60.85 3.3M
2021-05-11 62.65 65.32 62.26 64.34 3.2M
2021-05-10 64.91 66.27 63.80 63.98 3.6M
2021-05-07 61.84 63.72 60.88 63.36 2.9M
2021-05-06 60.58 61.66 59.63 61.65 2.5M
2021-05-05 59.55 60.73 58.52 59.96 2.7M
2021-05-04 56.68 59.58 56.52 59.41 3.4M
2021-05-03 55.18 57.08 54.54 56.70 2.3M
2021-04-30 54.46 55.61 54.20 54.22 2.6M
2021-04-29 55.58 55.93 54.36 55.28 1.7M
2021-04-28 55.20 55.73 54.45 55.13 1.6M
2021-04-27 54.74 55.18 54.10 55.02 2.6M
2021-04-26 52.50 54.70 52.25 54.66 4.8M
2021-04-23 51.00 52.15 50.46 51.89 1.7M
2021-04-22 50.77 51.07 49.56 50.33 2.1M
2021-04-21 49.75 51.41 49.53 51.18 2.4M
2021-04-20 51.29 51.92 49.74 50.12 3.5M
2021-04-19 51.91 52.72 50.45 51.19 2.4M
2021-04-16 51.76 51.76 50.47 51.50 1.8M
2021-04-15 51.36 51.55 50.13 50.89 1.9M
2021-04-14 50.36 52.13 50.36 50.82 2.1M
2021-04-13 51.53 51.79 49.92 50.42 1.6M
2021-04-12 51.26 51.97 50.92 51.83 1.4M
2021-04-09 51.33 52.08 50.83 51.19 1.7M
2021-04-08 51.00 51.15 49.59 50.78 1.4M
2021-04-07 51.71 52.02 50.94 51.08 1.4M
2021-04-06 51.48 52.05 50.89 51.25 1.9M
2021-04-05 51.92 52.59 51.14 51.82 1.9M
2021-04-01 50.40 51.07 49.38 50.97 2.0M
2021-03-31 51.57 52.23 50.47 50.76 3.7M
2021-03-30 49.75 51.44 49.28 51.28 3.3M
2021-03-29 50.71 52.00 49.59 49.72 3.3M
2021-03-26 48.51 50.38 47.90 50.35 2.5M
2021-03-25 45.81 47.90 45.25 47.53 2.1M
2021-03-24 45.82 47.50 45.69 46.07 2.4M
2021-03-23 46.14 46.71 44.44 44.80 3.1M
2021-03-22 47.53 47.53 46.15 47.03 2.2M
2021-03-19 47.17 47.74 45.57 47.19 7.1M
2021-03-18 48.04 49.23 47.26 47.35 3.0M
2021-03-17 46.57 48.17 46.50 47.97 2.5M
2021-03-16 48.86 48.87 46.82 46.83 3.7M
2021-03-15 49.50 49.57 47.47 48.55 1.7M
2021-03-12 49.09 49.90 48.73 49.19 2.3M
2021-03-11 49.79 49.82 47.82 48.71 2.9M
2021-03-10 46.76 49.35 46.59 48.79 2.4M
2021-03-09 47.87 48.00 46.45 47.39 2.1M
2021-03-08 45.76 48.43 45.66 48.07 2.7M
2021-03-05 44.22 46.04 42.77 45.72 3.0M
2021-03-04 44.34 44.76 42.24 43.21 4.2M
2021-03-03 43.92 45.24 43.36 44.70 1.9M
2021-03-02 44.02 44.49 43.66 43.81 1.6M
2021-03-01 42.99 44.09 42.51 44.01 1.5M
2021-02-26 41.71 42.25 40.61 41.58 1.9M
2021-02-25 44.57 44.57 42.07 42.07 1.8M
2021-02-24 42.91 43.99 42.91 43.86 1.5M
2021-02-23 41.81 42.87 41.23 42.83 1.7M
2021-02-22 40.63 42.76 40.42 42.04 1.4M
2021-02-19 40.07 41.06 40.01 40.84 1.3M
2021-02-18 40.54 40.54 39.28 39.70 1.2M
2021-02-17 41.35 41.52 40.56 40.71 1.3M
2021-02-16 39.61 41.40 39.61 41.19 2.5M
2021-02-12 38.56 39.42 38.40 39.33 1.1M
2021-02-11 38.43 38.86 37.78 38.78 1.5M
2021-02-10 38.76 38.90 37.69 38.40 1.6M
2021-02-09 39.22 39.22 38.11 38.44 1.7M
2021-02-08 38.26 39.15 38.13 38.40 2.0M
2021-02-05 37.64 38.37 37.52 37.63 1.7M
2021-02-04 36.86 37.45 36.44 37.17 1.8M
2021-02-03 36.67 37.00 36.21 36.86 1.9M
2021-02-02 35.18 35.45 34.70 35.33 1.8M
2021-02-01 34.97 35.28 33.95 34.92 2.0M
2021-01-29 36.00 36.00 33.77 34.27 3.4M
2021-01-28 35.80 35.89 33.92 35.16 3.0M
2021-01-27 35.91 35.95 34.55 35.28 2.9M
2021-01-26 38.95 39.26 36.13 36.61 4.2M
2021-01-25 39.25 39.25 37.93 38.44 2.4M
2021-01-22 38.28 38.83 37.90 38.70 1.8M
2021-01-21 40.21 40.49 38.72 38.74 1.8M
2021-01-20 40.08 40.32 39.46 40.18 2.1M
2021-01-19 39.74 40.22 39.33 39.73 2.2M
2021-01-15 39.66 39.82 38.38 39.20 2.4M
2021-01-14 41.18 41.59 40.27 40.38 1.9M
2021-01-13 41.70 41.70 40.47 40.73 1.9M
2021-01-12 40.24 42.10 39.72 41.78 2.1M
2021-01-11 38.97 40.46 38.58 40.01 1.4M
2021-01-08 40.14 40.19 38.73 39.49 2.2M
2021-01-07 41.30 41.60 39.75 39.85 2.2M
2021-01-06 38.99 41.45 38.86 40.63 3.9M
2021-01-05 36.72 38.45 36.67 37.95 1.2M
2021-01-04 37.66 38.11 36.49 36.62 1.4M