Steel Dynamics, Inc. ( STLD) - Price History
Monthly price history for STLD (Steel Dynamics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $122.94 | $122.94 |
| February 2025 | $134 | $134 |
| January 2025 | $128.20 | $128.20 |
| December 2024 | $114.07 | $114.07 |
| November 2024 | $144.68 | $145.27 |
| October 2024 | $129.97 | $130.50 |
| September 2024 | $125.57 | $126.08 |
| August 2024 | $118.59 | $119.51 |
| July 2024 | $132.20 | $133.22 |
| June 2024 | $128.51 | $129.50 |
| May 2024 | $132.35 | $133.87 |
| April 2024 | $128.65 | $130.12 |
| March 2024 | $146.55 | $148.23 |
| February 2024 | $131.47 | $133.82 |
| January 2024 | $118.57 | $120.69 |
| December 2023 | $116.03 | $118.10 |
| November 2023 | $116.63 | $119.13 |
| October 2023 | $104.27 | $106.51 |
| September 2023 | $104.97 | $107.22 |
| August 2023 | $103.93 | $106.59 |
| July 2023 | $103.92 | $106.58 |
| June 2023 | $106.22 | $108.93 |
| May 2023 | $89.25 | $91.90 |
| April 2023 | $100.96 | $103.95 |
| March 2023 | $109.80 | $113.06 |
| February 2023 | $122.01 | $126.11 |
| January 2023 | $116.72 | $120.64 |
| December 2022 | $94.52 | $97.70 |
| November 2022 | $99.86 | $103.93 |
| October 2022 | $90.37 | $94.05 |
| September 2022 | $68.17 | $70.95 |
| August 2022 | $77.20 | $80.72 |
| July 2022 | $74.48 | $77.88 |
| June 2022 | $63.26 | $66.15 |
| May 2022 | $81.24 | $85.38 |
| April 2022 | $81.59 | $85.75 |
| March 2022 | $79.39 | $83.43 |
| February 2022 | $66.89 | $70.58 |
| January 2022 | $52.62 | $55.52 |
| December 2021 | $58.82 | $62.07 |
| November 2021 | $56.44 | $59.80 |
| October 2021 | $62.36 | $66.08 |
| September 2021 | $55.19 | $58.48 |
| August 2021 | $63.42 | $67.49 |
| July 2021 | $60.57 | $64.45 |
| June 2021 | $56.01 | $59.60 |
| May 2021 | $58.41 | $62.43 |
| April 2021 | $50.73 | $54.22 |
| March 2021 | $47.49 | $50.76 |
| February 2021 | $38.70 | $41.58 |
| January 2021 | $31.90 | $34.27 |
| December 2020 | $34.32 | $36.87 |
| November 2020 | $33.47 | $36.21 |
| October 2020 | $29.10 | $31.48 |
| September 2020 | $26.46 | $28.63 |
| August 2020 | $27.06 | $29.52 |
| July 2020 | $25.12 | $27.41 |
| June 2020 | $23.91 | $26.09 |
| May 2020 | $24.10 | $26.56 |
| April 2020 | $22.03 | $24.27 |
| March 2020 | $20.46 | $22.54 |
| February 2020 | $23.87 | $26.63 |
| January 2020 | $26.78 | $29.88 |
| December 2019 | $30.51 | $34.04 |
| November 2019 | $30.02 | $33.73 |
| October 2019 | $27.03 | $30.36 |
| September 2019 | $26.53 | $29.80 |
| August 2019 | $23.84 | $27 |
| July 2019 | $27.82 | $31.51 |
| June 2019 | $26.66 | $30.20 |
| May 2019 | $22.03 | $25.15 |
| April 2019 | $27.75 | $31.68 |
| March 2019 | $30.89 | $35.27 |
| February 2019 | $32.46 | $37.32 |
| January 2019 | $31.83 | $36.59 |
| December 2018 | $26.13 | $30.04 |
| November 2018 | $30.43 | $35.20 |
| October 2018 | $34.23 | $39.60 |
| September 2018 | $39.06 | $45.19 |
| August 2018 | $39.36 | $45.73 |
| July 2018 | $40.54 | $47.09 |
| June 2018 | $39.55 | $45.95 |
| May 2018 | $42.37 | $49.43 |
| April 2018 | $38.41 | $44.81 |
| March 2018 | $37.91 | $44.22 |
| February 2018 | $39.48 | $46.25 |
| January 2018 | $38.75 | $45.40 |
| December 2017 | $36.81 | $43.13 |
| November 2017 | $32.74 | $38.50 |
| October 2017 | $31.64 | $37.21 |
| September 2017 | $29.32 | $34.47 |
| August 2017 | $29.16 | $34.45 |
| July 2017 | $29.98 | $35.41 |
| June 2017 | $30.32 | $35.81 |
| May 2017 | $28.64 | $33.99 |
| April 2017 | $30.45 | $36.14 |
| March 2017 | $29.29 | $34.76 |
| February 2017 | $30.70 | $36.60 |
| January 2017 | $28.36 | $33.81 |
| December 2016 | $29.85 | $35.58 |
| November 2016 | $29.65 | $35.48 |
| October 2016 | $22.95 | $27.46 |
| September 2016 | $20.88 | $24.99 |
| August 2016 | $20.46 | $24.62 |
| July 2016 | $22.29 | $26.82 |
| June 2016 | $20.36 | $24.50 |
| May 2016 | $20.40 | $24.69 |
| April 2016 | $20.82 | $25.21 |
| March 2016 | $18.60 | $22.51 |
| February 2016 | $14.93 | $18.19 |
| January 2016 | $15.06 | $18.35 |
| December 2015 | $14.67 | $17.87 |
| November 2015 | $14.17 | $17.39 |
| October 2015 | $15.05 | $18.47 |
| September 2015 | $14 | $17.18 |
| August 2015 | $15.74 | $19.48 |
| July 2015 | $16.19 | $20.03 |
| June 2015 | $16.74 | $20.72 |
| May 2015 | $17.52 | $21.81 |
| April 2015 | $17.77 | $22.13 |
| March 2015 | $16.14 | $20.10 |
| February 2015 | $14.53 | $18.22 |
| January 2015 | $13.59 | $17.04 |
| December 2014 | $15.74 | $19.74 |
| November 2014 | $17.87 | $22.54 |
| October 2014 | $18.24 | $23.01 |
| September 2014 | $17.92 | $22.61 |
| August 2014 | $18.33 | $23.24 |
| July 2014 | $16.73 | $21.21 |
| June 2014 | $14.16 | $17.95 |
| May 2014 | $13.54 | $17.27 |
| April 2014 | $14.32 | $18.27 |
| March 2014 | $13.94 | $17.79 |
| February 2014 | $13.58 | $17.44 |
| January 2014 | $12.85 | $16.50 |
| December 2013 | $15.22 | $19.54 |
| November 2013 | $14.11 | $18.22 |
| October 2013 | $13.92 | $17.98 |
| September 2013 | $12.95 | $16.72 |
| August 2013 | $11.74 | $15.26 |
| July 2013 | $11.97 | $15.56 |
| June 2013 | $11.47 | $14.91 |
| May 2013 | $11.72 | $15.35 |
| April 2013 | $11.48 | $15.04 |
| March 2013 | $12.12 | $15.88 |
| February 2013 | $11.58 | $15.27 |
| January 2013 | $11.53 | $15.21 |
| December 2012 | $10.41 | $13.73 |
| November 2012 | $9.72 | $12.92 |
| October 2012 | $9.51 | $12.64 |
| September 2012 | $8.46 | $11.24 |
| August 2012 | $9.11 | $12.22 |
| July 2012 | $9.61 | $12.89 |
| June 2012 | $8.74 | $11.72 |
| May 2012 | $7.79 | $10.54 |
| April 2012 | $9.45 | $12.78 |
| March 2012 | $10.75 | $14.54 |
| February 2012 | $10.87 | $14.81 |
| January 2012 | $11.71 | $15.95 |
| December 2011 | $9.65 | $13.15 |
| November 2011 | $9.60 | $13.18 |
| October 2011 | $9.10 | $12.49 |
| September 2011 | $7.23 | $9.92 |
| August 2011 | $9.19 | $12.73 |
| July 2011 | $11.28 | $15.62 |
| June 2011 | $11.73 | $16.25 |
| May 2011 | $12.27 | $17.10 |
| April 2011 | $13.05 | $18.19 |
| March 2011 | $13.46 | $18.77 |
| February 2011 | $13.17 | $18.46 |
| January 2011 | $12.99 | $18.20 |
| December 2010 | $13.06 | $18.30 |
| November 2010 | $11.35 | $15.97 |
| October 2010 | $10.33 | $14.54 |
| September 2010 | $10.03 | $14.11 |
| August 2010 | $9.66 | $13.67 |
| July 2010 | $10.12 | $14.32 |
| June 2010 | $9.32 | $13.19 |
| May 2010 | $10.32 | $14.67 |
| April 2010 | $11.05 | $15.72 |
| March 2010 | $12.28 | $17.47 |
| February 2010 | $11.43 | $16.33 |
| January 2010 | $10.63 | $15.18 |
| December 2009 | $12.40 | $17.72 |
| November 2009 | $11.80 | $16.92 |
| October 2009 | $9.34 | $13.39 |
| September 2009 | $10.69 | $15.34 |
| August 2009 | $11.49 | $16.55 |
| July 2009 | $11.35 | $16.36 |
| June 2009 | $10.27 | $14.80 |
| May 2009 | $10.32 | $14.94 |
| April 2009 | $8.60 | $12.45 |
| March 2009 | $6.08 | $8.81 |
| February 2009 | $5.71 | $8.35 |
| January 2009 | $7.26 | $10.62 |
| December 2008 | $7.64 | $11.18 |
| November 2008 | $5.59 | $8.26 |
| October 2008 | $8.07 | $11.92 |
| September 2008 | $11.57 | $17.09 |
| August 2008 | $16.73 | $24.83 |
| July 2008 | $21.35 | $31.68 |
| June 2008 | $26.33 | $39.07 |
| May 2008 | $24.27 | $36.10 |
| April 2008 | $23.43 | $34.85 |
| March 2008 | $22.21 | $33.04 |
| February 2008 | $19.55 | $58.26 |
| January 2008 | $17.50 | $52.15 |
| December 2007 | $19.99 | $59.57 |
| November 2007 | $16.84 | $50.31 |
| October 2007 | $17.82 | $53.22 |
| September 2007 | $15.63 | $46.70 |
| August 2007 | $14.48 | $43.38 |
| July 2007 | $13.99 | $41.93 |
| June 2007 | $13.98 | $41.91 |
| May 2007 | $15.59 | $46.90 |
| April 2007 | $14.73 | $44.31 |
| March 2007 | $14.36 | $43.20 |
| February 2007 | $12.50 | $37.74 |
| January 2007 | $12.99 | $39.21 |
| December 2006 | $10.75 | $32.45 |
| November 2006 | $10.72 | $32.51 |
| October 2006 | $9.91 | $60.11 |
| September 2006 | $8.32 | $50.45 |
| August 2006 | $8.65 | $52.79 |
| July 2006 | $9.51 | $58.02 |
| June 2006 | $10.77 | $65.74 |
| May 2006 | $9.49 | $58.09 |
| April 2006 | $10.20 | $62.44 |
| March 2006 | $9.26 | $56.73 |
| February 2006 | $7.48 | $46 |
| January 2006 | $7.55 | $46.42 |
| December 2005 | $5.78 | $35.51 |
| November 2005 | $5.63 | $34.68 |
| October 2005 | $5.02 | $30.97 |
| September 2005 | $5.51 | $33.96 |
| August 2005 | $5.10 | $31.53 |
| July 2005 | $5.20 | $32.16 |
| June 2005 | $4.25 | $26.25 |
| May 2005 | $4.33 | $26.89 |
| April 2005 | $4.39 | $27.23 |
| March 2005 | $5.55 | $34.45 |
| February 2005 | $7.16 | $44.54 |
| January 2005 | $6.07 | $37.80 |
| December 2004 | $6.09 | $37.88 |
| November 2004 | $6.50 | $40.53 |
| October 2004 | $5.32 | $33.20 |
| September 2004 | $6.19 | $38.62 |
| August 2004 | $5.02 | $31.36 |
| July 2004 | $5.24 | $32.75 |
| June 2004 | $4.57 | $28.63 |
| May 2004 | $4.08 | $25.60 |
| April 2004 | $3.84 | $24.07 |
| March 2004 | $3.95 | $24.78 |
| February 2004 | $3.87 | $24.25 |
| January 2004 | $3.60 | $22.54 |
| December 2003 | $3.67 | $23 |
| November 2003 | $3.19 | $20.02 |
| October 2003 | $2.97 | $18.63 |
| September 2003 | $2.43 | $15.21 |
| August 2003 | $2.58 | $16.16 |
| July 2003 | $2.41 | $15.10 |
| June 2003 | $2.20 | $13.79 |
| May 2003 | $2.14 | $13.39 |
| April 2003 | $1.93 | $12.11 |
| March 2003 | $1.87 | $11.71 |
| February 2003 | $1.94 | $12.13 |
| January 2003 | $2.12 | $13.30 |
| December 2002 | $1.92 | $12.03 |
| November 2002 | $2.27 | $14.20 |
| October 2002 | $2.08 | $13.03 |
| September 2002 | $2.09 | $13.09 |
| August 2002 | $1.93 | $12.09 |
| July 2002 | $2.72 | $17.02 |
| June 2002 | $2.63 | $16.47 |
| May 2002 | $2.84 | $17.82 |
| April 2002 | $2.78 | $17.45 |
| March 2002 | $2.62 | $16.41 |
| February 2002 | $2.17 | $13.59 |
| January 2002 | $2.18 | $13.69 |
| December 2001 | $1.85 | $11.61 |
| November 2001 | $1.64 | $10.28 |
| October 2001 | $1.66 | $10.40 |
| September 2001 | $1.58 | $9.89 |
| August 2001 | $2.13 | $13.35 |
| July 2001 | $2.03 | $12.70 |
| June 2001 | $1.99 | $12.50 |
| May 2001 | $2.20 | $13.82 |
| April 2001 | $2.29 | $14.34 |
| March 2001 | $1.78 | $11.12 |
| February 2001 | $1.98 | $12.44 |
| January 2001 | $1.74 | $10.94 |
| December 2000 | $1.76 | $11 |
| November 2000 | $1.60 | $10 |
| October 2000 | $1.92 | $12 |
| September 2000 | $1.47 | $9.19 |
| August 2000 | $1.94 | $12.12 |
| July 2000 | $1.80 | $11.31 |
| June 2000 | $1.45 | $9.06 |
| May 2000 | $1.49 | $9.31 |
| April 2000 | $1.82 | $11.38 |
| March 2000 | $1.84 | $11.56 |
| February 2000 | $2.45 | $15.38 |
| January 2000 | $2.48 | $15.56 |
| December 1999 | $2.54 | $15.94 |
| November 1999 | $2.19 | $13.75 |
| October 1999 | $2.18 | $13.69 |
| September 1999 | $2.50 | $15.69 |
| August 1999 | $2.87 | $18 |
| July 1999 | $2.83 | $17.75 |
| June 1999 | $2.47 | $15.47 |
| May 1999 | $2.72 | $17.06 |
| April 1999 | $2.69 | $16.88 |
| March 1999 | $2.64 | $16.56 |
| February 1999 | $2.51 | $15.75 |
| January 1999 | $2.65 | $16.62 |
| December 1998 | $1.88 | $11.75 |
| November 1998 | $2.17 | $13.62 |
| October 1998 | $2.17 | $13.62 |
| September 1998 | $2.07 | $13 |
| August 1998 | $1.78 | $11.12 |
| July 1998 | $2.31 | $14.50 |
| June 1998 | $2.21 | $13.88 |
| May 1998 | $3.09 | $19.38 |
| April 1998 | $3.65 | $22.88 |
| March 1998 | $3.39 | $21.25 |
| February 1998 | $3.03 | $19 |
| January 1998 | $3.19 | $20 |
| December 1997 | $2.55 | $16 |
| November 1997 | $2.95 | $18.50 |
| October 1997 | $3.39 | $21.25 |
| September 1997 | $3.75 | $23.50 |
| August 1997 | $4.03 | $25.25 |
| July 1997 | $4.23 | $26.50 |
| June 1997 | $3.99 | $25 |
| May 1997 | $3.59 | $22.50 |
| April 1997 | $3.11 | $19.50 |
| March 1997 | $2.79 | $17.50 |
| February 1997 | $3.19 | $20 |
| January 1997 | $3.71 | $23.25 |
| December 1996 | $3.05 | $19.12 |
| November 1996 | $2.91 | $18.25 |
STLD
List: Contenders
Price: $122.94
52 week price:
Dividend Yield: 1.38%
5-year range yield:
Forward Dividend Yield: 1.58%
Payout Ratio: 14.66%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 9.83 USD
P/E Ratio: 13.28
Exchange: NMS
Sector: Basic Materials
Industry: Steel
Volume: 1.8 million
Ebitda: 268.7 millionMarket Capitalization: 19.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 19.99%
DGR5: 16.99%
DGR10: 14.84%