Steel Dynamics, Inc. ( STLD) - Price History
Monthly price history for STLD (Steel Dynamics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $249.17 | $249.17 |
| October 2026 | $250.78 | $250.78 |
| September 2026 | $221.61 | $221.61 |
| August 2026 | $232.06 | $232.62 |
| July 2026 | $250.66 | $251.26 |
| June 2026 | $228.91 | $229.46 |
| May 2026 | $258.94 | $260.15 |
| April 2026 | $227.60 | $228.66 |
| March 2026 | $179.16 | $180 |
| February 2026 | $191.64 | $193.13 |
| January 2026 | $178.18 | $179.57 |
| December 2025 | $168.14 | $169.45 |
| November 2025 | $166.05 | $167.83 |
| October 2025 | $155.14 | $156.80 |
| September 2025 | $137.95 | $139.43 |
| August 2025 | $129.06 | $130.92 |
| July 2025 | $125.75 | $127.56 |
| June 2025 | $126.20 | $128.01 |
| May 2025 | $120.86 | $123.07 |
| April 2025 | $127.38 | $129.71 |
| March 2025 | $122.84 | $125.08 |
| February 2025 | $132.11 | $135.07 |
| January 2025 | $125.39 | $128.20 |
| December 2024 | $111.57 | $114.07 |
| November 2024 | $141.52 | $145.27 |
| October 2024 | $127.13 | $130.50 |
| September 2024 | $122.82 | $126.08 |
| August 2024 | $116 | $119.51 |
| July 2024 | $129.30 | $133.22 |
| June 2024 | $125.69 | $129.50 |
| May 2024 | $129.46 | $133.87 |
| April 2024 | $125.83 | $130.12 |
| March 2024 | $143.34 | $148.23 |
| February 2024 | $129 | $133.82 |
| January 2024 | $116.34 | $120.69 |
| December 2023 | $113.85 | $118.10 |
| November 2023 | $114.44 | $119.13 |
| October 2023 | $102.31 | $106.51 |
| September 2023 | $103 | $107.22 |
| August 2023 | $101.98 | $106.59 |
| July 2023 | $101.97 | $106.58 |
| June 2023 | $104.22 | $108.93 |
| May 2023 | $87.58 | $91.90 |
| April 2023 | $99.06 | $103.95 |
| March 2023 | $107.74 | $113.06 |
| February 2023 | $119.72 | $126.11 |
| January 2023 | $114.52 | $120.64 |
| December 2022 | $92.75 | $97.70 |
| November 2022 | $98.32 | $103.93 |
| October 2022 | $88.97 | $94.05 |
| September 2022 | $67.12 | $70.95 |
| August 2022 | $76.01 | $80.72 |
| July 2022 | $73.33 | $77.88 |
| June 2022 | $62.29 | $66.15 |
| May 2022 | $79.99 | $85.38 |
| April 2022 | $80.33 | $85.75 |
| March 2022 | $78.16 | $83.43 |
| February 2022 | $65.86 | $70.58 |
| January 2022 | $51.80 | $55.52 |
| December 2021 | $57.92 | $62.07 |
| November 2021 | $55.56 | $59.80 |
| October 2021 | $61.40 | $66.08 |
| September 2021 | $54.34 | $58.48 |
| August 2021 | $62.45 | $67.49 |
| July 2021 | $59.63 | $64.45 |
| June 2021 | $55.15 | $59.60 |
| May 2021 | $57.51 | $62.43 |
| April 2021 | $49.94 | $54.22 |
| March 2021 | $46.76 | $50.76 |
| February 2021 | $38.10 | $41.58 |
| January 2021 | $31.40 | $34.27 |
| December 2020 | $33.78 | $36.87 |
| November 2020 | $32.95 | $36.21 |
| October 2020 | $28.65 | $31.48 |
| September 2020 | $26.06 | $28.63 |
| August 2020 | $26.64 | $29.52 |
| July 2020 | $24.74 | $27.41 |
| June 2020 | $23.54 | $26.09 |
| May 2020 | $23.73 | $26.56 |
| April 2020 | $21.69 | $24.27 |
| March 2020 | $20.14 | $22.54 |
| February 2020 | $23.50 | $26.63 |
| January 2020 | $26.37 | $29.88 |
| December 2019 | $30.04 | $34.04 |
| November 2019 | $29.56 | $33.73 |
| October 2019 | $26.61 | $30.36 |
| September 2019 | $26.12 | $29.80 |
| August 2019 | $23.47 | $27 |
| July 2019 | $27.39 | $31.51 |
| June 2019 | $26.25 | $30.20 |
| May 2019 | $21.69 | $25.15 |
| April 2019 | $27.32 | $31.68 |
| March 2019 | $30.42 | $35.27 |
| February 2019 | $31.96 | $37.32 |
| January 2019 | $31.34 | $36.59 |
| December 2018 | $25.73 | $30.04 |
| November 2018 | $29.96 | $35.20 |
| October 2018 | $33.70 | $39.60 |
| September 2018 | $38.46 | $45.19 |
| August 2018 | $38.76 | $45.73 |
| July 2018 | $39.91 | $47.09 |
| June 2018 | $38.94 | $45.95 |
| May 2018 | $41.72 | $49.43 |
| April 2018 | $37.82 | $44.81 |
| March 2018 | $37.32 | $44.22 |
| February 2018 | $38.87 | $46.25 |
| January 2018 | $38.15 | $45.40 |
| December 2017 | $36.24 | $43.13 |
| November 2017 | $32.24 | $38.50 |
| October 2017 | $31.16 | $37.21 |
| September 2017 | $28.86 | $34.47 |
| August 2017 | $28.72 | $34.45 |
| July 2017 | $29.52 | $35.41 |
| June 2017 | $29.85 | $35.81 |
| May 2017 | $28.20 | $33.99 |
| April 2017 | $29.98 | $36.14 |
| March 2017 | $28.84 | $34.76 |
| February 2017 | $30.23 | $36.60 |
| January 2017 | $27.92 | $33.81 |
| December 2016 | $29.39 | $35.58 |
| November 2016 | $29.19 | $35.48 |
| October 2016 | $22.59 | $27.46 |
| September 2016 | $20.56 | $24.99 |
| August 2016 | $20.15 | $24.62 |
| July 2016 | $21.95 | $26.82 |
| June 2016 | $20.05 | $24.50 |
| May 2016 | $20.08 | $24.69 |
| April 2016 | $20.50 | $25.21 |
| March 2016 | $18.31 | $22.51 |
| February 2016 | $14.70 | $18.19 |
| January 2016 | $14.83 | $18.35 |
| December 2015 | $14.44 | $17.87 |
| November 2015 | $13.95 | $17.39 |
| October 2015 | $14.81 | $18.47 |
| September 2015 | $13.78 | $17.18 |
| August 2015 | $15.50 | $19.48 |
| July 2015 | $15.94 | $20.03 |
| June 2015 | $16.48 | $20.72 |
| May 2015 | $17.24 | $21.81 |
| April 2015 | $17.50 | $22.13 |
| March 2015 | $15.89 | $20.10 |
| February 2015 | $14.31 | $18.22 |
| January 2015 | $13.38 | $17.04 |
| December 2014 | $15.50 | $19.74 |
| November 2014 | $17.59 | $22.54 |
| October 2014 | $17.96 | $23.01 |
| September 2014 | $17.65 | $22.61 |
| August 2014 | $18.05 | $23.24 |
| July 2014 | $16.47 | $21.21 |
| June 2014 | $13.94 | $17.95 |
| May 2014 | $13.33 | $17.27 |
| April 2014 | $14.10 | $18.27 |
| March 2014 | $13.73 | $17.79 |
| February 2014 | $13.37 | $17.44 |
| January 2014 | $12.65 | $16.50 |
| December 2013 | $14.98 | $19.54 |
| November 2013 | $13.89 | $18.22 |
| October 2013 | $13.71 | $17.99 |
| September 2013 | $12.75 | $16.72 |
| August 2013 | $11.56 | $15.26 |
| July 2013 | $11.78 | $15.56 |
| June 2013 | $11.29 | $14.91 |
| May 2013 | $11.54 | $15.35 |
| April 2013 | $11.30 | $15.04 |
| March 2013 | $11.93 | $15.88 |
| February 2013 | $11.40 | $15.27 |
| January 2013 | $11.35 | $15.21 |
| December 2012 | $10.25 | $13.73 |
| November 2012 | $9.57 | $12.92 |
| October 2012 | $9.36 | $12.64 |
| September 2012 | $8.33 | $11.24 |
| August 2012 | $8.97 | $12.22 |
| July 2012 | $9.46 | $12.89 |
| June 2012 | $8.60 | $11.72 |
| May 2012 | $7.67 | $10.54 |
| April 2012 | $9.30 | $12.78 |
| March 2012 | $10.58 | $14.54 |
| February 2012 | $10.70 | $14.81 |
| January 2012 | $11.53 | $15.95 |
| December 2011 | $9.50 | $13.15 |
| November 2011 | $9.46 | $13.18 |
| October 2011 | $8.96 | $12.49 |
| September 2011 | $7.12 | $9.92 |
| August 2011 | $9.05 | $12.73 |
| July 2011 | $11.10 | $15.62 |
| June 2011 | $11.55 | $16.25 |
| May 2011 | $12.08 | $17.10 |
| April 2011 | $12.85 | $18.19 |
| March 2011 | $13.26 | $18.77 |
| February 2011 | $12.97 | $18.46 |
| January 2011 | $12.79 | $18.20 |
| December 2010 | $12.86 | $18.30 |
| November 2010 | $11.17 | $15.97 |
| October 2010 | $10.17 | $14.54 |
| September 2010 | $9.87 | $14.11 |
| August 2010 | $9.51 | $13.67 |
| July 2010 | $9.97 | $14.32 |
| June 2010 | $9.18 | $13.19 |
| May 2010 | $10.16 | $14.67 |
| April 2010 | $10.88 | $15.72 |
| March 2010 | $12.09 | $17.47 |
| February 2010 | $11.26 | $16.33 |
| January 2010 | $10.46 | $15.18 |
| December 2009 | $12.21 | $17.72 |
| November 2009 | $11.61 | $16.92 |
| October 2009 | $9.19 | $13.39 |
| September 2009 | $10.53 | $15.34 |
| August 2009 | $11.31 | $16.55 |
| July 2009 | $11.18 | $16.36 |
| June 2009 | $10.11 | $14.80 |
| May 2009 | $10.16 | $14.94 |
| April 2009 | $8.46 | $12.45 |
| March 2009 | $5.99 | $8.81 |
| February 2009 | $5.62 | $8.35 |
| January 2009 | $7.15 | $10.62 |
| December 2008 | $7.52 | $11.18 |
| November 2008 | $5.51 | $8.26 |
| October 2008 | $7.95 | $11.92 |
| September 2008 | $11.39 | $17.09 |
| August 2008 | $16.48 | $24.83 |
| July 2008 | $21.02 | $31.68 |
| June 2008 | $25.92 | $39.07 |
| May 2008 | $23.89 | $36.10 |
| April 2008 | $23.06 | $34.85 |
| March 2008 | $21.87 | $33.04 |
| February 2008 | $19.25 | $58.26 |
| January 2008 | $17.23 | $52.15 |
| December 2007 | $19.68 | $59.57 |
| November 2007 | $16.58 | $50.31 |
| October 2007 | $17.54 | $53.22 |
| September 2007 | $15.39 | $46.70 |
| August 2007 | $14.25 | $43.38 |
| July 2007 | $13.78 | $41.93 |
| June 2007 | $13.77 | $41.91 |
| May 2007 | $15.35 | $46.90 |
| April 2007 | $14.50 | $44.31 |
| March 2007 | $14.14 | $43.20 |
| February 2007 | $12.31 | $37.74 |
| January 2007 | $12.79 | $39.21 |
| December 2006 | $10.58 | $32.45 |
| November 2006 | $10.56 | $32.51 |
| October 2006 | $9.76 | $60.11 |
| September 2006 | $8.19 | $50.45 |
| August 2006 | $8.52 | $52.79 |
| July 2006 | $9.36 | $58.02 |
| June 2006 | $10.61 | $65.74 |
| May 2006 | $9.34 | $58.09 |
| April 2006 | $10.04 | $62.44 |
| March 2006 | $9.12 | $56.73 |
| February 2006 | $7.37 | $46 |
| January 2006 | $7.44 | $46.42 |
| December 2005 | $5.69 | $35.51 |
| November 2005 | $5.54 | $34.68 |
| October 2005 | $4.95 | $30.97 |
| September 2005 | $5.42 | $33.96 |
| August 2005 | $5.02 | $31.53 |
| July 2005 | $5.12 | $32.16 |
| June 2005 | $4.18 | $26.25 |
| May 2005 | $4.27 | $26.89 |
| April 2005 | $4.32 | $27.23 |
| March 2005 | $5.46 | $34.45 |
| February 2005 | $7.05 | $44.54 |
| January 2005 | $5.98 | $37.80 |
| December 2004 | $5.99 | $37.88 |
| November 2004 | $6.40 | $40.53 |
| October 2004 | $5.24 | $33.20 |
| September 2004 | $6.09 | $38.62 |
| August 2004 | $4.94 | $31.36 |
| July 2004 | $5.16 | $32.75 |
| June 2004 | $4.50 | $28.63 |
| May 2004 | $4.02 | $25.60 |
| April 2004 | $3.78 | $24.07 |
| March 2004 | $3.89 | $24.78 |
| February 2004 | $3.81 | $24.25 |
| January 2004 | $3.54 | $22.54 |
| December 2003 | $3.61 | $23 |
| November 2003 | $3.14 | $20.02 |
| October 2003 | $2.93 | $18.63 |
| September 2003 | $2.39 | $15.21 |
| August 2003 | $2.54 | $16.16 |
| July 2003 | $2.37 | $15.10 |
| June 2003 | $2.17 | $13.79 |
| May 2003 | $2.10 | $13.39 |
| April 2003 | $1.90 | $12.11 |
| March 2003 | $1.84 | $11.71 |
| February 2003 | $1.90 | $12.13 |
| January 2003 | $2.09 | $13.30 |
| December 2002 | $1.89 | $12.03 |
| November 2002 | $2.23 | $14.20 |
| October 2002 | $2.05 | $13.03 |
| September 2002 | $2.06 | $13.09 |
| August 2002 | $1.90 | $12.09 |
| July 2002 | $2.67 | $17.02 |
| June 2002 | $2.59 | $16.47 |
| May 2002 | $2.80 | $17.82 |
| April 2002 | $2.74 | $17.45 |
| March 2002 | $2.58 | $16.41 |
| February 2002 | $2.14 | $13.59 |
| January 2002 | $2.15 | $13.69 |
| December 2001 | $1.82 | $11.61 |
| November 2001 | $1.62 | $10.28 |
| October 2001 | $1.63 | $10.40 |
| September 2001 | $1.55 | $9.89 |
| August 2001 | $2.10 | $13.35 |
| July 2001 | $2 | $12.70 |
| June 2001 | $1.96 | $12.50 |
| May 2001 | $2.17 | $13.82 |
| April 2001 | $2.25 | $14.34 |
| March 2001 | $1.75 | $11.12 |
| February 2001 | $1.95 | $12.44 |
| January 2001 | $1.72 | $10.94 |
| December 2000 | $1.73 | $11 |
| November 2000 | $1.57 | $10 |
| October 2000 | $1.88 | $12 |
| September 2000 | $1.44 | $9.19 |
| August 2000 | $1.90 | $12.12 |
| July 2000 | $1.78 | $11.31 |
| June 2000 | $1.42 | $9.06 |
| May 2000 | $1.46 | $9.31 |
| April 2000 | $1.79 | $11.38 |
| March 2000 | $1.82 | $11.56 |
| February 2000 | $2.42 | $15.38 |
| January 2000 | $2.44 | $15.56 |
| December 1999 | $2.50 | $15.94 |
| November 1999 | $2.16 | $13.75 |
| October 1999 | $2.15 | $13.69 |
| September 1999 | $2.46 | $15.69 |
| August 1999 | $2.83 | $18 |
| July 1999 | $2.79 | $17.75 |
| June 1999 | $2.43 | $15.47 |
| May 1999 | $2.68 | $17.06 |
| April 1999 | $2.65 | $16.88 |
| March 1999 | $2.60 | $16.56 |
| February 1999 | $2.47 | $15.75 |
| January 1999 | $2.61 | $16.62 |
| December 1998 | $1.85 | $11.75 |
| November 1998 | $2.14 | $13.62 |
| October 1998 | $2.14 | $13.62 |
| September 1998 | $2.04 | $13 |
| August 1998 | $1.75 | $11.12 |
| July 1998 | $2.28 | $14.50 |
| June 1998 | $2.18 | $13.88 |
| May 1998 | $3.04 | $19.38 |
| April 1998 | $3.59 | $22.88 |
| March 1998 | $3.34 | $21.25 |
| February 1998 | $2.98 | $19 |
| January 1998 | $3.14 | $20 |
| December 1997 | $2.51 | $16 |
| November 1997 | $2.91 | $18.50 |
| October 1997 | $3.34 | $21.25 |
| September 1997 | $3.69 | $23.50 |
| August 1997 | $3.97 | $25.25 |
| July 1997 | $4.16 | $26.50 |
| June 1997 | $3.93 | $25 |
| May 1997 | $3.53 | $22.50 |
| April 1997 | $3.06 | $19.50 |
| March 1997 | $2.75 | $17.50 |
| February 1997 | $3.14 | $20 |
| January 1997 | $3.65 | $23.25 |
| December 1996 | $3 | $19.12 |
| November 1996 | $2.87 | $18.25 |
STLD
Price: $249.17
52 week price:
Dividend Yield: 0.83%
5-year range yield:
Forward Dividend Yield: 0.84%
Payout Ratio: 14.66%
Payout Ratio Range:
Dividend Per Share: 2.12 USD
Earnings Per Share: 13.54 USD
P/E Ratio: 17.84
Exchange: NMS
Sector: Basic Materials
Industry: Steel
Country: United States
Volume: 1.8 million
Ebitda: 268.7 millionMarket Capitalization: 35.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 15.51%
DGR5: 14.97%
DGR10: 14.32%
DGR20: 17.37%