Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Steel Dynamics Inc (NQ: STLD )

134.16 -3.14 (-2.29%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 133.53 135.78 130.76 134.16 2,124,406 -3.14(-2.29%)
Apr 22, 2024 136.93 138.64 135.41 137.30 822,968 +0.40(+0.29%)
Apr 19, 2024 136.48 137.98 135.65 136.90 983,336 +0.83(+0.61%)
Apr 18, 2024 140.00 140.00 135.26 136.07 1,332,791 -2.86(-2.06%)
Apr 17, 2024 142.18 142.18 138.70 138.93 997,314 -0.84(-0.60%)
Apr 16, 2024 139.61 140.22 137.46 139.77 1,020,166 -1.20(-0.85%)
Apr 15, 2024 142.29 143.04 140.75 140.97 975,790 +0.34(+0.24%)
Apr 12, 2024 144.29 145.31 140.00 140.63 1,278,235 -3.60(-2.50%)
Apr 11, 2024 144.53 145.62 142.50 144.23 1,024,406 -0.42(-0.29%)
Apr 10, 2024 145.04 146.03 143.51 144.65 1,133,941 -2.08(-1.42%)
Apr 09, 2024 148.88 149.62 144.50 146.73 822,993 -1.12(-0.76%)
Apr 08, 2024 147.92 148.88 146.14 147.85 619,730 +0.58(+0.39%)
Apr 05, 2024 146.15 147.66 145.63 147.27 638,541 +0.56(+0.38%)
Apr 04, 2024 148.60 149.78 146.07 146.71 768,081 -1.02(-0.69%)
Apr 03, 2024 147.76 150.50 147.37 147.73 902,845 -0.17(-0.11%)
Apr 02, 2024 149.01 149.34 145.98 147.90 917,282 -1.36(-0.91%)
Apr 01, 2024 149.00 151.34 148.05 149.26 873,818 +1.03(+0.69%)
Mar 28, 2024 147.39 148.74 148.56 148.23 956,756 +1.70(+1.16%)
Mar 27, 2024 145.76 146.68 144.36 146.53 995,441 +2.61(+1.81%)
Mar 26, 2024 143.69 144.90 143.26 143.92 1,070,389 +0.68(+0.47%)
Mar 25, 2024 144.60 147.41 143.15 143.24 991,779 +0.14(+0.10%)
Mar 22, 2024 142.25 144.56 142.25 143.10 772,100 +0.15(+0.10%)
Mar 21, 2024 142.90 143.50 140.37 142.95 967,813 +1.13(+0.80%)
Mar 20, 2024 140.29 142.51 139.42 141.82 996,975 +1.83(+1.31%)
Mar 19, 2024 139.12 140.37 138.85 139.99 1,237,383 +0.90(+0.65%)
Mar 18, 2024 137.59 139.46 136.86 139.09 1,117,424 +2.06(+1.50%)
Mar 15, 2024 131.47 138.07 130.79 137.03 3,889,066 +5.70(+4.34%)
Mar 14, 2024 133.11 134.35 130.22 131.33 973,765 -1.78(-1.34%)
Mar 13, 2024 130.83 133.69 130.78 133.11 1,162,699 +2.59(+1.99%)
Mar 12, 2024 130.22 130.71 127.20 130.51 1,098,545 +1.41(+1.09%)
Mar 11, 2024 129.43 129.59 126.43 129.10 815,187 -1.55(-1.19%)
Mar 08, 2024 132.05 134.39 130.39 130.65 878,757 -0.92(-0.70%)
Mar 07, 2024 130.10 132.49 130.10 131.58 708,101 +2.43(+1.88%)
Mar 06, 2024 130.24 131.46 128.87 129.14 903,268 +1.45(+1.14%)
Mar 05, 2024 128.34 129.63 126.34 127.69 1,127,581 -1.73(-1.34%)
Mar 04, 2024 132.63 134.01 127.72 129.42 1,357,889 -3.45(-2.60%)
Mar 01, 2024 133.44 136.83 131.53 132.87 1,517,772 -0.11(-0.08%)
Feb 29, 2024 132.29 133.52 131.23 132.98 2,148,300 +1.32(+1.00%)
Feb 28, 2024 130.78 132.32 130.00 131.66 1,182,093 -0.48(-0.36%)
Feb 27, 2024 130.04 132.81 129.95 132.13 1,230,328 +1.89(+1.45%)
Feb 26, 2024 126.80 130.39 126.22 130.25 1,004,676 +4.04(+3.20%)
Feb 23, 2024 124.73 127.02 123.77 126.21 757,450 +2.22(+1.79%)
Feb 22, 2024 121.15 124.26 121.15 123.99 802,708 +2.71(+2.24%)
Feb 21, 2024 121.02 121.69 119.90 121.28 856,830 -0.56(-0.46%)
Feb 20, 2024 120.97 122.85 120.19 121.84 1,020,671 -0.73(-0.59%)
Feb 16, 2024 123.69 125.21 122.44 122.56 901,618 -0.81(-0.66%)
Feb 15, 2024 119.28 123.57 119.28 123.38 1,327,601 +4.39(+3.69%)
Feb 14, 2024 118.24 120.21 117.43 118.99 912,202 +1.36(+1.16%)
Feb 13, 2024 120.84 121.38 116.69 117.62 1,253,606 -5.41(-4.39%)
Feb 12, 2024 124.46 125.36 122.82 123.03 979,278 -1.17(-0.94%)
Feb 09, 2024 124.21 124.87 123.43 124.20 1,160,790 +0.15(+0.12%)
Feb 08, 2024 123.86 124.95 122.76 124.05 852,310 +0.28(+0.22%)
Feb 07, 2024 119.46 124.69 119.39 123.78 1,475,757 +4.36(+3.65%)
Feb 06, 2024 120.90 121.55 119.27 119.41 1,194,680 -1.31(-1.09%)
Feb 05, 2024 118.06 121.07 117.37 120.72 1,285,404 +1.32(+1.11%)
Feb 02, 2024 118.63 120.52 118.20 119.40 1,217,735 +0.37(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.