Steel Dynamics, Inc. - Price History
Monthly price history for STLD (Steel Dynamics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $149.26 | $149.26 |
| 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: $136.40
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.35%
Payout Ratio: 12.57%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 14.64 USD
P/E Ratio: 8.41
Exchange: NMS
Sector: Basic Materials
Industry: Steel
Volume: 1.8 million
Ebitda: 268.7 millionMarket Capitalization: 22.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 15.79%
DGR5: 14.65%
DGR10: 12.28%