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
2022-12-30 98.10 98.33 96.71 97.70 1.4M
2022-12-29 100.00 100.40 97.95 98.41 1.4M
2022-12-28 103.01 103.21 99.80 99.89 1.1M
2022-12-27 103.10 104.14 102.32 102.90 1.1M
2022-12-23 103.60 104.10 101.26 102.59 1.4M
2022-12-22 104.65 104.76 99.13 102.85 2.7M
2022-12-21 104.09 107.91 102.91 104.82 39.0M
2022-12-20 101.65 105.37 101.65 103.20 2.5M
2022-12-19 102.40 104.37 100.28 101.54 2.0M
2022-12-16 100.32 103.62 97.35 101.02 5.3M
2022-12-15 106.41 106.44 100.46 101.92 2.6M
2022-12-14 110.04 110.13 107.26 108.66 1.6M
2022-12-13 112.49 113.12 109.75 110.38 1.8M
2022-12-12 107.85 109.94 106.43 109.76 1.5M
2022-12-09 109.72 111.19 108.26 108.41 1.3M
2022-12-08 109.52 110.74 108.70 110.04 2.1M
2022-12-07 107.32 110.35 106.89 107.60 1.9M
2022-12-06 104.20 108.94 104.20 108.27 2.1M
2022-12-05 107.77 109.44 105.68 106.74 2.4M
2022-12-02 104.29 109.63 103.77 109.55 2.3M
2022-12-01 103.90 105.46 102.66 105.13 1.6M
2022-11-30 103.62 104.03 100.65 103.93 2.9M
2022-11-29 104.61 105.20 102.05 102.64 1.1M
2022-11-28 102.58 104.78 101.77 102.88 1.4M
2022-11-25 103.86 105.37 103.36 103.98 0.5M
2022-11-23 105.22 105.99 103.48 103.95 1.4M
2022-11-22 103.95 106.78 103.29 106.44 1.8M
2022-11-21 100.34 104.00 99.77 103.02 1.9M
2022-11-18 100.92 101.20 98.38 100.64 1.1M
2022-11-17 96.71 101.17 96.14 101.01 1.3M
2022-11-16 98.67 100.21 97.80 99.30 1.0M
2022-11-15 100.84 103.00 99.65 100.48 1.8M
2022-11-14 96.27 102.97 95.38 100.40 1.6M
2022-11-11 100.00 101.91 96.28 96.74 1.9M
2022-11-10 95.00 96.50 93.40 96.34 1.6M
2022-11-09 95.46 96.57 91.57 92.05 1.4M
2022-11-08 96.24 98.25 95.54 96.77 1.3M
2022-11-07 95.93 97.38 94.91 95.96 1.0M
2022-11-04 95.58 96.34 92.86 95.40 1.4M
2022-11-03 91.88 93.32 91.14 91.55 1.1M
2022-11-02 95.84 96.04 92.19 92.36 1.6M
2022-11-01 96.37 97.02 92.87 96.71 1.6M
2022-10-31 93.67 95.29 92.87 94.05 1.7M
2022-10-28 95.99 97.22 94.07 94.43 2.4M
2022-10-27 98.03 98.74 96.10 97.47 2.2M
2022-10-26 97.97 100.39 96.42 98.04 2.1M
2022-10-25 94.88 97.88 94.32 97.71 2.2M
2022-10-24 92.74 96.48 92.55 96.26 3.3M
2022-10-21 86.17 93.29 86.08 92.92 3.8M
2022-10-20 80.67 87.19 80.00 85.65 2.6M
2022-10-19 81.73 82.86 80.16 80.68 1.6M
2022-10-18 81.48 82.98 80.66 81.74 1.2M
2022-10-17 79.03 81.33 78.97 80.02 1.4M
2022-10-14 80.89 81.09 77.54 78.06 1.2M
2022-10-13 76.68 81.82 75.77 81.02 1.8M
2022-10-12 79.12 79.97 78.03 78.87 1.2M
2022-10-11 76.59 80.64 76.35 79.11 1.9M
2022-10-10 77.15 78.24 76.60 77.72 1.1M
2022-10-07 77.04 77.50 75.39 75.89 1.1M
2022-10-06 78.32 79.57 76.87 77.14 2.1M
2022-10-05 77.12 78.43 76.55 77.83 1.2M
2022-10-04 76.10 78.12 75.93 78.02 1.4M
2022-10-03 72.06 75.95 72.06 75.39 1.3M
2022-09-30 70.76 72.53 70.05 70.95 1.4M
2022-09-29 72.66 72.66 69.84 70.71 1.6M
2022-09-28 70.17 72.99 69.83 72.64 1.5M
2022-09-27 71.18 72.10 69.94 70.76 1.7M
2022-09-26 69.80 71.60 69.45 69.68 1.5M
2022-09-23 70.33 70.96 69.12 70.19 1.9M
2022-09-22 75.17 75.91 72.30 72.56 1.3M
2022-09-21 76.93 77.57 74.20 74.20 1.2M
2022-09-20 75.34 76.09 74.79 75.85 1.5M
2022-09-19 74.35 77.43 73.73 77.19 1.5M
2022-09-16 75.33 75.87 74.23 75.02 4.2M
2022-09-15 77.81 77.86 75.07 76.23 2.8M
2022-09-14 79.48 79.64 73.40 74.55 3.2M
2022-09-13 81.40 83.28 80.79 81.91 2.2M
2022-09-12 86.60 87.29 83.22 83.49 1.7M
2022-09-09 84.43 86.95 84.16 86.52 1.7M
2022-09-08 79.64 83.12 79.20 82.99 1.5M
2022-09-07 78.80 80.04 77.60 79.70 1.1M
2022-09-06 78.20 80.03 77.77 79.36 1.4M
2022-09-02 78.98 80.15 77.79 77.94 1.6M
2022-09-01 78.81 78.81 75.14 77.34 2.3M
2022-08-31 81.03 81.68 79.48 80.72 2.4M
2022-08-30 85.85 85.85 80.60 81.42 2.2M
2022-08-29 85.92 87.59 84.71 86.24 1.5M
2022-08-26 87.03 88.62 85.54 86.87 2.5M
2022-08-25 82.16 86.93 82.16 86.76 3.2M
2022-08-24 80.22 82.00 79.11 81.39 1.1M
2022-08-23 81.11 82.83 80.74 81.03 1.2M
2022-08-22 80.40 81.36 79.89 80.25 1.2M
2022-08-19 83.26 83.26 81.05 81.80 1.5M
2022-08-18 84.13 85.05 84.09 84.43 1.0M
2022-08-17 82.74 83.81 82.07 83.04 1.2M
2022-08-16 84.35 85.39 83.90 84.65 1.2M
2022-08-15 83.46 83.92 81.43 83.55 1.4M
2022-08-12 83.39 85.06 82.77 84.61 1.1M
2022-08-11 83.74 85.94 83.37 83.49 1.4M
2022-08-10 82.22 83.25 81.25 83.01 1.3M
2022-08-09 78.81 81.28 78.39 81.14 1.7M
2022-08-08 79.30 80.77 78.41 78.75 1.3M
2022-08-05 76.32 79.82 75.86 78.78 1.0M
2022-08-04 76.71 78.60 75.23 77.48 1.6M
2022-08-03 76.37 77.28 75.30 76.36 1.4M
2022-08-02 76.67 78.13 74.59 76.55 2.0M
2022-08-01 77.03 78.29 75.67 77.38 1.3M
2022-07-29 74.88 78.07 74.51 77.88 1.7M
2022-07-28 73.24 74.80 72.08 74.17 1.9M
2022-07-27 70.88 73.38 69.48 72.83 2.0M
2022-07-26 70.01 70.84 69.09 70.48 1.7M
2022-07-25 67.99 70.17 67.41 70.00 2.0M
2022-07-22 71.14 71.94 65.89 66.60 2.4M
2022-07-21 68.94 70.78 68.25 70.73 3.1M
2022-07-20 67.22 68.12 66.07 68.10 2.7M
2022-07-19 65.57 66.89 64.23 66.62 2.9M
2022-07-18 68.15 69.33 67.35 67.71 1.1M
2022-07-15 66.46 67.08 65.23 67.06 1.0M
2022-07-14 64.90 66.08 63.82 65.93 1.3M
2022-07-13 65.57 67.45 64.78 67.26 1.4M
2022-07-12 65.48 67.67 65.35 65.70 1.5M
2022-07-11 65.44 67.30 65.11 65.89 1.2M
2022-07-08 67.31 67.31 65.26 66.16 1.1M
2022-07-07 67.09 67.53 65.54 66.58 2.0M
2022-07-06 63.88 64.83 62.44 64.41 1.6M
2022-07-05 63.93 64.53 62.78 64.50 1.8M
2022-07-01 65.29 67.20 64.16 66.23 1.6M
2022-06-30 65.50 67.25 64.44 66.15 1.6M
2022-06-29 67.30 68.00 65.44 66.83 1.3M
2022-06-28 69.67 70.44 67.04 67.36 1.6M
2022-06-27 70.00 70.62 68.34 69.29 1.3M
2022-06-24 67.09 69.11 66.50 68.89 2.6M
2022-06-23 67.81 68.04 64.38 65.98 1.8M
2022-06-22 68.07 68.86 66.93 67.40 2.2M
2022-06-21 74.02 75.19 70.57 70.73 2.6M
2022-06-17 71.20 72.70 69.44 71.86 7.5M
2022-06-16 70.32 72.06 69.22 69.87 3.0M
2022-06-15 72.43 74.75 70.77 72.05 2.8M
2022-06-14 70.51 71.98 69.61 71.02 1.9M
2022-06-13 71.56 72.06 69.37 70.58 2.3M
2022-06-10 75.00 76.48 74.05 74.13 1.7M
2022-06-09 80.83 80.94 76.69 76.79 2.2M
2022-06-08 84.08 85.52 80.55 81.35 1.8M
2022-06-07 82.01 85.95 81.93 85.82 1.6M
2022-06-06 83.89 83.91 81.94 82.36 1.4M
2022-06-03 83.95 84.54 82.77 82.94 1.4M
2022-06-02 85.26 86.94 83.82 84.98 1.4M
2022-06-01 85.18 85.81 81.55 83.97 2.4M
2022-05-31 85.62 87.22 83.80 85.38 5.5M
2022-05-27 84.86 87.96 84.81 87.79 1.7M
2022-05-26 80.65 84.89 80.65 84.39 1.5M
2022-05-25 76.88 81.04 76.08 80.64 2.1M
2022-05-24 76.56 78.56 76.05 78.10 1.7M
2022-05-23 77.71 78.94 76.04 78.13 1.5M
2022-05-20 77.08 77.91 74.18 75.91 2.4M
2022-05-19 75.62 77.35 74.69 75.75 2.1M
2022-05-18 77.29 78.45 75.44 75.89 2.2M
2022-05-17 77.39 78.62 76.10 78.45 2.1M
2022-05-16 75.22 76.42 73.45 75.11 2.0M
2022-05-13 75.70 77.93 73.88 74.13 2.4M
2022-05-12 73.91 76.77 73.32 74.74 2.2M
2022-05-11 77.53 79.08 75.10 75.37 2.0M
2022-05-10 78.40 78.93 75.85 77.05 2.4M
2022-05-09 77.60 78.98 76.08 77.22 3.2M
2022-05-06 81.01 81.26 77.54 79.66 2.5M
2022-05-05 88.87 89.73 80.50 81.41 2.8M
2022-05-04 86.41 89.53 83.85 89.51 2.3M
2022-05-03 83.54 86.68 82.11 86.36 2.5M
2022-05-02 85.26 85.59 80.63 83.63 3.2M
2022-04-29 89.93 91.85 85.39 85.75 2.5M
2022-04-28 88.66 89.95 86.49 89.65 2.6M
2022-04-27 90.11 90.40 87.36 88.12 2.4M
2022-04-26 88.89 89.87 87.39 87.54 2.2M
2022-04-25 87.00 90.14 84.73 89.33 2.8M
2022-04-22 93.39 95.88 89.03 89.61 2.6M
2022-04-21 93.36 100.37 92.37 93.24 4.2M
2022-04-20 91.76 93.16 90.44 91.49 1.9M
2022-04-19 90.82 92.15 89.17 91.98 2.1M
2022-04-18 88.35 91.79 88.33 90.51 1.7M
2022-04-14 87.36 89.12 87.34 88.32 1.7M
2022-04-13 85.44 87.41 84.19 87.34 1.2M
2022-04-12 85.01 87.53 84.10 84.64 2.0M
2022-04-11 83.24 84.96 82.45 83.65 1.5M
2022-04-08 84.17 84.69 82.81 83.20 1.5M
2022-04-07 81.52 84.13 80.88 83.64 1.3M
2022-04-06 82.54 83.52 79.69 82.17 2.3M
2022-04-05 83.63 85.09 82.06 82.54 1.6M
2022-04-04 84.53 85.19 82.84 83.60 1.6M
2022-04-01 84.99 86.29 83.69 84.99 2.0M
2022-03-31 84.24 86.21 83.21 83.43 2.2M
2022-03-30 85.52 86.31 83.03 83.64 1.8M
2022-03-29 84.62 85.14 81.27 84.16 2.8M
2022-03-28 88.39 88.68 85.69 87.17 1.7M
2022-03-25 87.97 89.69 86.71 89.49 1.8M
2022-03-24 85.97 88.68 85.97 88.66 2.1M
2022-03-23 84.07 86.12 83.40 85.46 2.0M
2022-03-22 86.01 86.97 83.13 84.20 2.1M
2022-03-21 85.55 87.31 83.09 85.18 2.8M
2022-03-18 79.68 84.37 79.02 84.21 7.0M
2022-03-17 76.20 81.23 75.14 81.06 3.8M
2022-03-16 74.24 76.06 72.20 75.01 2.8M
2022-03-15 70.86 73.22 69.53 73.11 2.0M
2022-03-14 71.90 72.28 69.44 71.49 2.4M
2022-03-11 72.38 74.40 71.60 72.12 2.3M
2022-03-10 71.91 73.85 71.14 72.39 2.3M
2022-03-09 70.26 73.29 70.05 71.95 2.1M
2022-03-08 71.64 72.41 68.81 69.97 2.7M
2022-03-07 77.14 77.46 71.78 72.38 3.6M
2022-03-04 75.72 77.57 75.13 77.38 2.3M
2022-03-03 75.73 77.41 74.64 77.09 3.0M
2022-03-02 73.41 75.75 72.02 75.23 2.6M
2022-03-01 72.00 75.41 70.22 72.17 3.5M
2022-02-28 67.71 71.94 67.57 70.58 4.8M
2022-02-25 63.63 69.13 63.44 69.01 2.9M
2022-02-24 60.18 63.46 59.04 63.26 2.5M
2022-02-23 63.23 64.27 61.99 62.16 1.6M
2022-02-22 64.23 65.44 62.86 63.04 2.1M
2022-02-18 63.62 64.81 63.35 63.95 2.0M
2022-02-17 63.81 64.55 62.95 63.24 1.3M
2022-02-16 63.78 65.70 63.31 64.29 1.8M
2022-02-15 61.64 64.13 60.35 63.78 2.1M
2022-02-14 60.81 61.93 60.25 61.61 2.2M
2022-02-11 60.80 62.14 59.95 60.71 2.5M
2022-02-10 61.70 62.91 60.95 61.34 1.9M
2022-02-09 60.76 62.78 60.12 62.55 1.8M
2022-02-08 58.99 61.14 58.55 60.60 2.5M
2022-02-07 59.62 59.86 56.86 58.33 1.6M
2022-02-04 58.40 59.81 58.24 58.94 1.3M
2022-02-03 58.47 60.50 57.83 58.87 1.9M
2022-02-02 57.48 59.85 56.50 59.17 2.1M
2022-02-01 56.63 57.88 56.45 57.61 2.2M
2022-01-31 54.50 56.56 54.45 55.52 2.9M
2022-01-28 54.44 54.93 52.82 54.92 2.2M
2022-01-27 54.31 56.50 54.00 54.34 3.6M
2022-01-26 55.24 55.63 52.26 53.12 3.6M
2022-01-25 51.48 55.43 51.44 54.12 6.0M
2022-01-24 50.92 55.06 50.54 54.70 5.8M
2022-01-21 56.33 56.33 52.33 52.45 4.2M
2022-01-20 59.53 61.66 56.92 56.96 3.3M
2022-01-19 61.50 62.34 58.52 58.96 2.0M
2022-01-18 61.62 61.69 59.70 59.90 1.5M
2022-01-14 62.42 63.05 61.48 62.21 1.3M
2022-01-13 63.32 64.20 62.35 62.82 1.4M
2022-01-12 62.21 63.84 62.00 63.60 1.7M
2022-01-11 59.09 60.99 58.18 60.97 2.0M
2022-01-10 62.84 63.28 59.71 60.59 2.0M
2022-01-07 64.40 64.91 61.45 62.31 1.9M
2022-01-06 66.89 66.92 63.67 64.05 1.6M
2022-01-05 64.18 68.17 63.84 65.96 2.3M
2022-01-04 62.30 63.81 62.01 63.52 1.7M
2022-01-03 62.33 63.21 61.32 61.66 1.6M