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
2023-12-29 118.85 119.05 117.69 118.10 0.8M
2023-12-28 120.42 120.67 118.73 119.08 0.6M
2023-12-27 121.35 122.23 120.70 120.90 0.8M
2023-12-26 122.05 122.47 121.21 121.25 0.3M
2023-12-22 120.61 122.33 120.13 121.84 0.7M
2023-12-21 120.91 121.44 120.02 120.19 0.7M
2023-12-20 122.17 123.93 120.18 120.27 0.9M
2023-12-19 122.37 123.82 121.15 123.32 1.5M
2023-12-18 128.50 128.57 121.86 122.13 2.2M
2023-12-15 120.20 127.76 119.19 124.52 6.0M
2023-12-14 115.99 119.32 115.89 119.13 2.3M
2023-12-13 113.99 116.44 111.63 115.36 1.6M
2023-12-12 115.00 115.00 111.93 113.79 1.2M
2023-12-11 112.07 114.95 111.80 114.77 1.4M
2023-12-08 114.05 115.57 113.08 113.16 1.0M
2023-12-07 113.68 114.46 112.34 114.41 1.3M
2023-12-06 116.03 117.96 113.61 113.68 1.3M
2023-12-05 118.25 118.45 115.43 116.61 1.4M
2023-12-04 118.02 120.30 117.50 118.77 1.2M
2023-12-01 120.00 120.60 118.88 119.75 1.2M
2023-11-30 115.85 119.55 115.37 119.13 3.3M
2023-11-29 114.31 115.56 113.49 115.49 0.9M
2023-11-28 115.05 116.59 113.88 114.23 1.2M
2023-11-27 111.98 115.46 111.88 115.25 1.2M
2023-11-24 112.59 112.97 111.14 111.50 0.4M
2023-11-22 112.58 113.06 111.73 112.70 0.6M
2023-11-21 111.69 113.56 111.51 112.66 0.9M
2023-11-20 111.42 112.64 111.28 111.86 0.9M
2023-11-17 110.25 112.09 110.25 110.93 1.0M
2023-11-16 110.63 111.13 108.19 109.88 0.8M
2023-11-15 111.17 111.93 110.84 111.26 0.8M
2023-11-14 108.87 111.19 108.17 110.75 1.3M
2023-11-13 108.66 109.02 107.38 107.44 1.4M
2023-11-10 109.37 109.89 108.12 109.02 1.1M
2023-11-09 110.00 110.42 108.26 108.70 0.9M
2023-11-08 110.45 110.72 108.80 109.17 1.2M
2023-11-07 111.42 111.42 109.46 110.25 1.2M
2023-11-06 112.84 113.51 111.41 111.81 1.0M
2023-11-03 113.81 114.18 111.84 111.87 1.1M
2023-11-02 110.00 111.87 109.84 111.54 1.2M
2023-11-01 107.05 109.35 105.63 109.02 1.6M
2023-10-31 104.85 107.06 104.08 106.51 1.7M
2023-10-30 104.74 105.28 102.87 104.59 1.3M
2023-10-27 102.84 104.56 101.66 104.11 1.5M
2023-10-26 100.20 103.86 100.20 102.36 1.6M
2023-10-25 101.37 101.70 99.01 99.84 1.2M
2023-10-24 99.56 102.59 98.74 101.62 2.3M
2023-10-23 98.61 101.11 98.32 98.75 1.4M
2023-10-20 98.77 101.91 98.57 98.95 2.0M
2023-10-19 104.81 108.20 98.25 99.20 3.6M
2023-10-18 105.26 105.47 102.93 103.41 1.3M
2023-10-17 103.60 107.24 103.51 106.78 1.0M
2023-10-16 107.32 107.89 104.52 104.72 1.0M
2023-10-13 105.50 107.07 104.88 105.91 0.9M
2023-10-12 109.32 109.51 104.68 105.82 1.3M
2023-10-11 109.77 111.13 109.15 110.49 0.9M
2023-10-10 109.20 111.43 109.20 109.76 1.1M
2023-10-09 107.88 109.27 106.23 108.73 0.8M
2023-10-06 107.82 109.33 106.58 108.25 1.1M
2023-10-05 105.72 107.57 105.50 106.97 1.1M
2023-10-04 106.06 108.10 105.51 106.56 1.2M
2023-10-03 105.46 106.86 104.83 106.21 1.2M
2023-10-02 107.45 107.96 105.28 106.31 1.2M
2023-09-29 107.00 107.67 105.94 107.22 1.5M
2023-09-28 106.65 107.21 105.38 105.95 1.3M
2023-09-27 103.96 106.48 103.74 106.44 2.0M
2023-09-26 104.39 105.32 102.33 102.82 1.6M
2023-09-25 101.73 105.05 101.44 104.39 1.5M
2023-09-22 99.93 102.86 99.89 101.10 1.6M
2023-09-21 99.36 100.45 99.14 99.54 1.5M
2023-09-20 100.31 102.23 100.03 100.25 1.3M
2023-09-19 98.03 100.38 98.03 99.29 1.4M
2023-09-18 96.39 99.78 95.53 98.11 1.7M
2023-09-15 101.89 101.91 98.41 98.71 4.2M
2023-09-14 100.48 102.74 100.01 102.53 1.8M
2023-09-13 100.53 100.74 97.70 98.65 1.1M
2023-09-12 99.96 101.15 98.38 100.18 0.9M
2023-09-11 104.34 104.79 100.16 100.34 1.4M
2023-09-08 103.79 104.70 102.04 102.94 1.0M
2023-09-07 103.19 105.29 102.26 105.06 1.0M
2023-09-06 105.32 106.67 103.00 103.99 1.0M
2023-09-05 107.17 107.25 104.94 105.58 0.7M
2023-09-01 107.96 108.26 106.13 107.30 0.7M
2023-08-31 106.42 107.33 105.74 106.59 1.2M
2023-08-30 106.71 107.08 105.60 106.42 0.7M
2023-08-29 101.74 107.56 101.65 106.57 1.4M
2023-08-28 102.08 103.12 101.33 102.12 0.7M
2023-08-25 102.01 102.53 100.13 101.76 1.0M
2023-08-24 102.20 102.36 99.92 101.05 1.6M
2023-08-23 104.85 104.90 102.74 102.89 1.7M
2023-08-22 104.37 106.24 104.21 104.85 0.9M
2023-08-21 105.02 105.90 103.45 103.86 0.8M
2023-08-18 104.03 106.03 103.90 105.24 1.0M
2023-08-17 107.94 109.34 105.30 105.44 1.6M
2023-08-16 103.53 107.25 103.33 105.86 1.3M
2023-08-15 106.50 107.00 103.89 104.21 1.2M
2023-08-14 104.44 109.24 102.44 107.65 2.7M
2023-08-11 101.93 102.85 101.50 102.30 0.9M
2023-08-10 105.31 105.91 101.36 102.09 1.1M
2023-08-09 105.19 105.19 103.38 104.57 1.3M
2023-08-08 102.68 104.16 101.10 103.95 0.9M
2023-08-07 103.84 105.61 103.84 104.46 0.7M
2023-08-04 105.52 106.93 103.65 103.79 1.2M
2023-08-03 105.00 107.90 103.73 105.44 1.3M
2023-08-02 105.86 107.06 105.05 105.36 1.3M
2023-08-01 103.99 107.89 103.81 107.00 1.4M
2023-07-31 104.23 106.81 104.23 106.58 1.3M
2023-07-28 103.61 104.00 101.83 103.81 0.9M
2023-07-27 103.96 104.31 102.05 102.49 1.2M
2023-07-26 104.06 105.35 102.34 103.76 1.0M
2023-07-25 102.96 105.73 102.28 105.12 1.1M
2023-07-24 101.07 103.38 100.53 101.98 1.3M
2023-07-21 102.80 103.48 100.17 100.30 1.3M
2023-07-20 105.30 105.39 100.12 102.17 2.1M
2023-07-19 108.39 108.39 104.70 105.30 1.7M
2023-07-18 106.62 108.87 106.32 108.72 1.0M
2023-07-17 105.86 107.50 105.86 106.94 0.9M
2023-07-14 107.83 107.83 104.92 106.36 0.8M
2023-07-13 107.37 108.55 106.57 107.89 0.9M
2023-07-12 109.00 109.27 106.89 106.96 1.1M
2023-07-11 105.36 107.25 105.36 106.80 1.0M
2023-07-10 103.50 106.30 103.01 105.21 0.9M
2023-07-07 105.08 106.94 104.17 105.16 1.6M
2023-07-06 103.74 105.69 101.81 104.02 1.7M
2023-07-05 106.29 108.92 104.66 105.25 1.8M
2023-07-03 108.93 111.71 108.42 110.78 0.8M
2023-06-30 109.68 109.82 107.56 108.93 1.0M
2023-06-29 106.72 109.49 106.39 109.14 1.1M
2023-06-28 106.15 107.14 104.60 106.97 1.3M
2023-06-27 104.78 107.59 104.22 106.73 1.4M
2023-06-26 103.46 106.19 103.35 103.72 1.1M
2023-06-23 101.09 103.98 100.43 102.68 2.7M
2023-06-22 102.11 103.19 100.58 102.42 1.2M
2023-06-21 100.05 103.48 100.05 102.11 1.3M
2023-06-20 101.10 101.64 99.68 100.98 1.6M
2023-06-16 103.41 104.13 100.82 102.53 7.4M
2023-06-15 103.77 106.03 103.76 105.96 1.2M
2023-06-14 109.12 109.57 104.01 104.69 2.0M
2023-06-13 103.37 107.26 102.76 107.10 1.9M
2023-06-12 98.41 102.30 97.84 101.05 1.6M
2023-06-09 100.42 101.43 98.62 99.22 1.6M
2023-06-08 102.00 102.79 99.26 100.36 1.0M
2023-06-07 99.30 101.88 99.30 101.37 1.2M
2023-06-06 96.70 99.50 96.70 99.30 1.1M
2023-06-05 98.04 99.09 95.54 97.68 1.5M
2023-06-02 95.15 98.15 94.79 97.71 1.8M
2023-06-01 92.05 93.31 90.88 92.17 1.6M
2023-05-31 91.70 92.67 90.55 91.90 3.5M
2023-05-30 95.10 95.54 92.13 93.03 1.5M
2023-05-26 96.04 96.41 94.21 95.65 1.3M
2023-05-25 93.04 95.08 92.83 94.73 1.4M
2023-05-24 94.95 94.99 92.74 93.25 1.4M
2023-05-23 94.97 96.06 91.94 95.84 2.3M
2023-05-22 97.71 98.31 96.57 97.19 1.5M
2023-05-19 98.83 99.21 96.35 97.06 1.3M
2023-05-18 95.56 98.03 94.88 97.81 1.6M
2023-05-17 97.33 97.74 96.41 96.65 1.8M
2023-05-16 97.33 98.01 95.28 95.48 1.4M
2023-05-15 97.87 98.46 97.06 98.02 0.9M
2023-05-12 98.15 98.50 96.50 97.20 1.3M
2023-05-11 94.30 97.32 93.75 96.99 1.6M
2023-05-10 99.52 100.36 94.72 96.48 1.8M
2023-05-09 96.99 98.44 96.30 97.52 1.3M
2023-05-08 100.45 101.26 97.42 97.88 1.5M
2023-05-05 98.00 101.14 97.93 98.20 1.8M
2023-05-04 101.43 102.00 95.89 96.37 1.9M
2023-05-03 103.87 105.85 101.94 102.06 1.3M
2023-05-02 103.77 104.12 100.34 103.14 1.5M
2023-05-01 103.90 105.39 103.50 104.43 1.4M
2023-04-28 103.38 104.05 102.39 103.95 1.2M
2023-04-27 102.76 104.66 101.38 104.37 1.4M
2023-04-26 103.94 104.72 101.73 102.16 1.6M
2023-04-25 107.07 107.58 103.97 104.00 1.8M
2023-04-24 109.72 110.69 108.51 109.04 1.4M
2023-04-21 110.43 110.60 106.53 110.05 1.8M
2023-04-20 103.02 115.12 103.02 111.46 3.6M
2023-04-19 107.04 107.45 104.17 106.22 1.4M
2023-04-18 106.33 108.25 106.33 107.49 1.5M
2023-04-17 105.24 106.29 104.53 106.04 1.2M
2023-04-14 105.07 105.83 103.48 104.46 1.1M
2023-04-13 106.79 106.92 104.37 105.20 2.0M
2023-04-12 108.36 109.35 106.44 106.57 2.1M
2023-04-11 107.92 108.47 106.86 108.01 1.6M
2023-04-10 104.00 107.99 104.00 106.32 1.5M
2023-04-06 103.17 104.24 101.19 103.43 1.7M
2023-04-05 100.73 104.65 100.62 103.22 2.4M
2023-04-04 112.33 113.13 101.93 103.29 2.8M
2023-04-03 113.07 114.06 111.19 113.17 1.5M
2023-03-31 112.14 113.47 111.12 113.06 1.4M
2023-03-30 111.90 113.03 110.95 111.35 0.9M
2023-03-29 110.90 111.20 108.30 110.46 1.4M
2023-03-28 110.58 111.68 108.91 109.23 1.2M
2023-03-27 109.92 111.40 108.48 110.69 1.9M
2023-03-24 104.97 109.78 103.35 108.39 1.5M
2023-03-23 107.65 111.05 105.95 107.50 1.4M
2023-03-22 110.00 111.09 107.08 107.27 1.4M
2023-03-21 110.12 112.50 109.09 111.05 3.0M
2023-03-20 104.99 108.51 103.32 107.67 3.3M
2023-03-17 105.46 105.88 103.10 103.91 6.2M
2023-03-16 100.01 106.79 99.53 106.27 3.8M
2023-03-15 112.63 112.96 99.95 101.75 6.2M
2023-03-14 118.73 120.82 114.76 116.29 2.1M
2023-03-13 118.07 118.83 115.08 117.08 2.3M
2023-03-10 128.08 128.08 119.48 120.36 2.2M
2023-03-09 131.70 133.65 127.77 128.19 1.3M
2023-03-08 130.70 132.73 129.51 132.61 1.3M
2023-03-07 131.43 133.32 130.64 130.99 1.3M
2023-03-06 135.50 136.46 130.46 131.98 2.0M
2023-03-03 133.04 136.45 132.27 136.06 1.8M
2023-03-02 128.39 133.31 127.82 132.89 1.6M
2023-03-01 126.85 130.57 126.47 129.12 1.9M
2023-02-28 121.83 127.72 120.66 126.11 3.3M
2023-02-27 120.84 123.06 119.43 121.34 1.8M
2023-02-24 116.98 118.52 115.34 118.50 1.6M
2023-02-23 121.16 121.84 116.99 119.01 1.4M
2023-02-22 121.74 122.55 120.08 120.44 1.4M
2023-02-21 124.11 126.78 121.21 121.78 1.3M
2023-02-17 125.59 126.10 123.87 124.97 1.3M
2023-02-16 125.50 128.42 125.04 126.18 1.0M
2023-02-15 125.12 125.75 121.57 125.68 1.4M
2023-02-14 123.15 127.19 122.73 126.50 1.3M
2023-02-13 122.18 124.53 121.07 123.75 1.3M
2023-02-10 120.58 123.03 119.73 122.32 1.2M
2023-02-09 124.65 125.72 120.68 121.35 1.4M
2023-02-08 122.37 125.51 121.89 124.03 1.3M
2023-02-07 123.60 125.16 121.26 123.20 1.5M
2023-02-06 127.63 128.17 122.47 123.51 1.7M
2023-02-03 126.06 132.50 125.86 128.18 2.2M
2023-02-02 125.31 125.92 122.56 125.85 1.7M
2023-02-01 120.64 126.05 119.56 125.32 1.7M
2023-01-31 118.17 120.68 116.97 120.64 2.0M
2023-01-30 117.82 121.22 117.64 119.09 1.8M
2023-01-27 120.15 123.69 117.57 118.93 2.7M
2023-01-26 113.12 121.76 111.86 121.44 3.7M
2023-01-25 107.07 111.21 107.07 110.41 2.0M
2023-01-24 107.29 108.43 105.02 108.03 1.4M
2023-01-23 107.87 110.20 106.91 107.69 1.2M
2023-01-20 107.31 108.20 106.01 108.02 1.3M
2023-01-19 107.90 108.85 105.95 107.33 1.4M
2023-01-18 110.75 113.46 108.11 108.22 1.5M
2023-01-17 111.35 113.71 109.23 110.19 1.6M
2023-01-13 109.79 112.40 109.37 111.52 1.3M
2023-01-12 110.45 111.20 108.66 110.37 1.0M
2023-01-11 106.91 110.23 106.91 110.00 1.7M
2023-01-10 101.50 107.13 101.50 106.86 1.5M
2023-01-09 103.22 104.37 101.32 101.38 1.4M
2023-01-06 100.16 104.62 99.70 102.69 1.6M
2023-01-05 98.33 100.29 96.02 98.79 2.1M
2023-01-04 94.94 99.34 94.87 98.71 2.4M
2023-01-03 97.80 98.19 95.00 95.17 2.1M