Steel Dynamics, Inc. - Price History

Monthly price history for STLD (Steel Dynamics, Inc.)

DateAdjusted priceReal price
June 2024 $128.18 $128.18
May 2024 $133.87 $133.87
April 2024 $130.12 $130.12
March 2024 $148.23 $148.23
February 2024 $133.40 $133.82
January 2024 $120.31 $120.69
December 2023 $117.73 $118.10
November 2023 $118.34 $119.13
October 2023 $105.80 $106.51
September 2023 $106.51 $107.22
August 2023 $105.46 $106.59
July 2023 $105.45 $106.58
June 2023 $107.78 $108.93
May 2023 $90.56 $91.90
April 2023 $102.44 $103.95
March 2023 $111.42 $113.06
February 2023 $123.80 $126.11
January 2023 $118.43 $120.64
December 2022 $95.91 $97.70
November 2022 $101.67 $103.93
October 2022 $92.01 $94.05
September 2022 $69.41 $70.95
August 2022 $78.60 $80.72
July 2022 $75.83 $77.88
June 2022 $64.41 $66.15
May 2022 $82.72 $85.38
April 2022 $83.07 $85.75
March 2022 $80.83 $83.43
February 2022 $68.10 $70.58
January 2022 $53.57 $55.52
December 2021 $59.89 $62.07
November 2021 $57.46 $59.80
October 2021 $63.49 $66.08
September 2021 $56.19 $58.48
August 2021 $64.58 $67.49
July 2021 $61.67 $64.45
June 2021 $57.03 $59.60
May 2021 $59.47 $62.43
April 2021 $51.65 $54.22
March 2021 $48.35 $50.76
February 2021 $39.40 $41.58
January 2021 $32.47 $34.27
December 2020 $34.94 $36.87
November 2020 $34.08 $36.21
October 2020 $29.62 $31.48
September 2020 $26.94 $28.63
August 2020 $27.55 $29.52
July 2020 $25.58 $27.41
June 2020 $24.35 $26.09
May 2020 $24.54 $26.56
April 2020 $22.43 $24.27
March 2020 $20.83 $22.54
February 2020 $24.30 $26.63
January 2020 $27.27 $29.88
December 2019 $31.07 $34.04
November 2019 $30.57 $33.73
October 2019 $27.52 $30.36
September 2019 $27.01 $29.80
August 2019 $24.27 $27
July 2019 $28.32 $31.51
June 2019 $27.14 $30.20
May 2019 $22.43 $25.15
April 2019 $28.25 $31.68
March 2019 $31.45 $35.27
February 2019 $33.05 $37.32
January 2019 $32.40 $36.59
December 2018 $26.60 $30.04
November 2018 $30.98 $35.20
October 2018 $34.85 $39.60
September 2018 $39.77 $45.19
August 2018 $40.08 $45.73
July 2018 $41.27 $47.09
June 2018 $40.27 $45.95
May 2018 $43.14 $49.43
April 2018 $39.11 $44.81
March 2018 $38.60 $44.22
February 2018 $40.19 $46.25
January 2018 $39.46 $45.40
December 2017 $37.48 $43.13
November 2017 $33.34 $38.50
October 2017 $32.22 $37.21
September 2017 $29.85 $34.47
August 2017 $29.70 $34.45
July 2017 $30.52 $35.41
June 2017 $30.87 $35.81
May 2017 $29.16 $33.99
April 2017 $31.01 $36.14
March 2017 $29.82 $34.76
February 2017 $31.26 $36.60
January 2017 $28.88 $33.81
December 2016 $30.39 $35.58
November 2016 $30.19 $35.48
October 2016 $23.37 $27.46
September 2016 $21.26 $24.99
August 2016 $20.83 $24.62
July 2016 $22.70 $26.82
June 2016 $20.73 $24.50
May 2016 $20.77 $24.69
April 2016 $21.20 $25.21
March 2016 $18.93 $22.51
February 2016 $15.20 $18.19
January 2016 $15.34 $18.35
December 2015 $14.94 $17.87
November 2015 $14.42 $17.39
October 2015 $15.32 $18.47
September 2015 $14.25 $17.18
August 2015 $16.03 $19.48
July 2015 $16.48 $20.03
June 2015 $17.04 $20.72
May 2015 $17.84 $21.81
April 2015 $18.10 $22.13
March 2015 $16.44 $20.10
February 2015 $14.80 $18.22
January 2015 $13.84 $17.04
December 2014 $16.03 $19.74
November 2014 $18.20 $22.54
October 2014 $18.58 $23.01
September 2014 $18.25 $22.61
August 2014 $18.67 $23.24
July 2014 $17.04 $21.21
June 2014 $14.42 $17.95
May 2014 $13.78 $17.27
April 2014 $14.58 $18.27
March 2014 $14.20 $17.79
February 2014 $13.83 $17.44
January 2014 $13.08 $16.50
December 2013 $15.49 $19.54
November 2013 $14.36 $18.22
October 2013 $14.18 $17.98
September 2013 $13.18 $16.72
August 2013 $11.95 $15.26
July 2013 $12.19 $15.56
June 2013 $11.68 $14.91
May 2013 $11.93 $15.35
April 2013 $11.69 $15.04
March 2013 $12.34 $15.88
February 2013 $11.79 $15.27
January 2013 $11.74 $15.21
December 2012 $10.60 $13.73
November 2012 $9.90 $12.92
October 2012 $9.68 $12.64
September 2012 $8.61 $11.24
August 2012 $9.28 $12.22
July 2012 $9.79 $12.89
June 2012 $8.90 $11.72
May 2012 $7.93 $10.54
April 2012 $9.62 $12.78
March 2012 $10.94 $14.54
February 2012 $11.07 $14.81
January 2012 $11.92 $15.95
December 2011 $9.83 $13.15
November 2011 $9.78 $13.18
October 2011 $9.27 $12.49
September 2011 $7.36 $9.92
August 2011 $9.36 $12.73
July 2011 $11.48 $15.62
June 2011 $11.95 $16.25
May 2011 $12.49 $17.10
April 2011 $13.29 $18.19
March 2011 $13.71 $18.77
February 2011 $13.41 $18.46
January 2011 $13.22 $18.20
December 2010 $13.30 $18.30
November 2010 $11.56 $15.97
October 2010 $10.52 $14.54
September 2010 $10.21 $14.11
August 2010 $9.84 $13.67
July 2010 $10.31 $14.32
June 2010 $9.49 $13.19
May 2010 $10.50 $14.67
April 2010 $11.26 $15.72
March 2010 $12.51 $17.47
February 2010 $11.64 $16.33
January 2010 $10.82 $15.18
December 2009 $12.63 $17.72
November 2009 $12.01 $16.92
October 2009 $9.51 $13.39
September 2009 $10.89 $15.34
August 2009 $11.70 $16.55
July 2009 $11.56 $16.36
June 2009 $10.46 $14.80
May 2009 $10.51 $14.94
April 2009 $8.76 $12.45
March 2009 $6.20 $8.81
February 2009 $5.81 $8.35
January 2009 $7.39 $10.62
December 2008 $7.78 $11.18
November 2008 $5.70 $8.26
October 2008 $8.22 $11.92
September 2008 $11.78 $17.09
August 2008 $17.04 $24.83
July 2008 $21.74 $31.68
June 2008 $26.81 $39.07
May 2008 $24.71 $36.10
April 2008 $23.86 $34.85
March 2008 $22.62 $33.04
February 2008 $19.91 $58.26
January 2008 $17.82 $52.15
December 2007 $20.36 $59.57
November 2007 $17.15 $50.31
October 2007 $18.14 $53.22
September 2007 $15.92 $46.70
August 2007 $14.74 $43.38
July 2007 $14.25 $41.93
June 2007 $14.24 $41.91
May 2007 $15.88 $46.90
April 2007 $15 $44.31
March 2007 $14.62 $43.20
February 2007 $12.73 $37.74
January 2007 $13.23 $39.21
December 2006 $10.95 $32.45
November 2006 $10.92 $32.51
October 2006 $10.09 $60.11
September 2006 $8.47 $50.45
August 2006 $8.81 $52.79
July 2006 $9.68 $58.02
June 2006 $10.97 $65.74
May 2006 $9.66 $58.09
April 2006 $10.38 $62.44
March 2006 $9.44 $56.73
February 2006 $7.62 $46
January 2006 $7.69 $46.42
December 2005 $5.88 $35.51
November 2005 $5.73 $34.68
October 2005 $5.12 $30.97
September 2005 $5.61 $33.96
August 2005 $5.19 $31.53
July 2005 $5.30 $32.16
June 2005 $4.32 $26.25
May 2005 $4.41 $26.89
April 2005 $4.47 $27.23
March 2005 $5.65 $34.45
February 2005 $7.29 $44.54
January 2005 $6.19 $37.80
December 2004 $6.20 $37.88
November 2004 $6.62 $40.53
October 2004 $5.42 $33.20
September 2004 $6.30 $38.62
August 2004 $5.11 $31.36
July 2004 $5.34 $32.75
June 2004 $4.65 $28.63
May 2004 $4.16 $25.60
April 2004 $3.91 $24.07
March 2004 $4.03 $24.78
February 2004 $3.94 $24.25
January 2004 $3.66 $22.54
December 2003 $3.74 $23
November 2003 $3.25 $20.02
October 2003 $3.03 $18.63
September 2003 $2.47 $15.21
August 2003 $2.63 $16.16
July 2003 $2.45 $15.10
June 2003 $2.24 $13.79
May 2003 $2.18 $13.39
April 2003 $1.97 $12.11
March 2003 $1.90 $11.71
February 2003 $1.97 $12.13
January 2003 $2.16 $13.30
December 2002 $1.96 $12.03
November 2002 $2.31 $14.20
October 2002 $2.12 $13.03
September 2002 $2.13 $13.09
August 2002 $1.96 $12.09
July 2002 $2.77 $17.02
June 2002 $2.68 $16.47
May 2002 $2.90 $17.82
April 2002 $2.84 $17.45
March 2002 $2.67 $16.41
February 2002 $2.21 $13.59
January 2002 $2.22 $13.69
December 2001 $1.89 $11.61
November 2001 $1.67 $10.28
October 2001 $1.69 $10.40
September 2001 $1.61 $9.89
August 2001 $2.17 $13.35
July 2001 $2.06 $12.70
June 2001 $2.03 $12.50
May 2001 $2.25 $13.82
April 2001 $2.33 $14.34
March 2001 $1.81 $11.12
February 2001 $2.02 $12.44
January 2001 $1.78 $10.94
December 2000 $1.79 $11
November 2000 $1.62 $10
October 2000 $1.95 $12
September 2000 $1.49 $9.19
August 2000 $1.97 $12.12
July 2000 $1.84 $11.31
June 2000 $1.47 $9.06
May 2000 $1.51 $9.31
April 2000 $1.85 $11.38
March 2000 $1.88 $11.56
February 2000 $2.50 $15.38
January 2000 $2.53 $15.56
December 1999 $2.59 $15.94
November 1999 $2.24 $13.75
October 1999 $2.22 $13.69
September 1999 $2.55 $15.69
August 1999 $2.92 $18
July 1999 $2.88 $17.75
June 1999 $2.51 $15.47
May 1999 $2.77 $17.06
April 1999 $2.74 $16.88
March 1999 $2.69 $16.56
February 1999 $2.56 $15.75
January 1999 $2.70 $16.62
December 1998 $1.91 $11.75
November 1998 $2.21 $13.62
October 1998 $2.21 $13.62
September 1998 $2.11 $13
August 1998 $1.81 $11.12
July 1998 $2.36 $14.50
June 1998 $2.26 $13.88
May 1998 $3.15 $19.38
April 1998 $3.72 $22.88
March 1998 $3.45 $21.25
February 1998 $3.09 $19
January 1998 $3.25 $20
December 1997 $2.60 $16
November 1997 $3.01 $18.50
October 1997 $3.45 $21.25
September 1997 $3.82 $23.50
August 1997 $4.10 $25.25
July 1997 $4.31 $26.50
June 1997 $4.06 $25
May 1997 $3.66 $22.50
April 1997 $3.17 $19.50
March 1997 $2.84 $17.50
February 1997 $3.25 $20
January 1997 $3.78 $23.25
December 1996 $3.11 $19.12
November 1996 $2.97 $18.25

STLD

List: Contenders

Price: $128.18

52 week price:
95.53
151.34

Dividend Yield: 0.01%

5-year range yield:
0.01%
4.58%

Forward Dividend Yield: 1.44%

Payout Ratio: 12.59%

Payout Ratio Range:
6.57%
170.10%

Dividend Per Share: 1.84 USD

Earnings Per Share: 14.61 USD

P/E Ratio: 8.46

Exchange: NMS

Sector: Basic Materials

Industry: Steel

Volume: 1.8 million

Ebitda: 268.7 million

Market Capitalization: 19.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 21

DGR3: 15.79%

DGR5: 14.65%

DGR10: 12.28%

Links: