STLD
Home>Equity>Steel Dynamics, Inc.
SHARE twitter icon webp whatsapp icon webp

Steel Dynamics, Inc.
Steel Dynamics, Inc.

144.04
3.80  (2.71%)
USD
Currency
29.04%
CAGR (3 year)
35.28%
CAGR (5 year)
21.93B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
12.95
Trailing PE
2.43
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
144.95
Low
141.27
Returns
2.71%

Steel Dynamics, Inc. Historical Data

 - CAGR 12.99%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1996










4.82%
4.78 		4.78
1997 21.55%
5.81 		-13.94%
5 		-12.40%
4.38 		11.42%
4.88 		15.16%
5.62 		11.21%
6.25 		5.92%
6.62 		-4.68%
6.31 		-6.81%
5.88 		-9.69%
5.31 		-12.99%
4.62 		-13.42%
4 		-16.32% 5.40
1998 25.00%
5 		-5.00%
4.75 		11.79%
5.31 		7.72%
5.72 		-15.38%
4.84 		-28.31%
3.47 		4.32%
3.62 		-23.20%
2.78 		16.91%
3.25 		4.92%
3.41 		0.00%
3.41 		-13.78%
2.94 		-26.50% 6.10
1999 41.50%
4.16 		-5.29%
3.94 		5.08%
4.14 		1.93%
4.22 		1.18%
4.27 		-9.37%
3.87 		14.73%
4.44 		1.35%
4.5 		-12.89%
3.92 		-12.76%
3.42 		0.58%
3.44 		15.70%
3.98 		35.37% 6.89
2000 -2.26%
3.89 		-1.29%
3.84 		-24.74%
2.89 		-1.73%
2.84 		-17.96%
2.33 		-2.58%
2.27 		24.67%
2.83 		7.07%
3.03 		-24.09%
2.3 		30.43%
3 		-16.67%
2.5 		10.00%
2.75 		-30.90% 7.79
2001 -0.73%
2.73 		13.92%
3.11 		-10.61%
2.78 		29.14%
3.59 		-3.90%
3.45 		-9.57%
3.12 		1.60%
3.17 		5.36%
3.34 		-26.05%
2.47 		5.26%
2.6 		-1.15%
2.57 		12.84%
2.9 		5.45% 8.80
2002 17.93%
3.42 		-0.58%
3.4 		20.59%
4.1 		6.34%
4.36 		2.06%
4.45 		-7.42%
4.12 		3.40%
4.26 		-29.11%
3.02 		8.28%
3.27 		-0.31%
3.26 		8.90%
3.55 		-15.21%
3.01 		3.79% 9.94
2003 10.63%
3.33 		-9.01%
3.03 		-3.30%
2.93 		3.41%
3.03 		10.56%
3.35 		2.99%
3.45 		9.57%
3.78 		6.88%
4.04 		-5.94%
3.8 		22.63%
4.66 		7.51%
5.01 		14.77%
5.75 		91.03% 11.23
2004 -1.91%
5.64 		7.45%
6.06 		2.31%
6.2 		-2.90%
6.02 		6.31%
6.4 		11.87%
7.16 		14.39%
8.19 		-4.27%
7.84 		23.09%
9.65 		-13.99%
8.3 		22.05%
10.13 		-6.52%
9.47 		64.70% 12.69
2005 -0.21%
9.45 		17.88%
11.14 		-22.71%
8.61 		-20.91%
6.81 		-1.32%
6.72 		-2.38%
6.56 		22.56%
8.04 		-1.99%
7.88 		7.74%
8.49 		-8.83%
7.74 		12.02%
8.67 		2.42%
8.88 		-6.23% 14.34
2006 30.63%
11.6 		-0.86%
11.5 		23.30%
14.18 		10.08%
15.61 		-6.98%
14.52 		13.15%
16.43 		-11.69%
14.51 		-9.03%
13.2 		-4.47%
12.61 		19.19%
15.03 		8.12%
16.25 		-0.12%
16.23 		82.77% 16.20
2007 20.76%
19.6 		-3.72%
18.87 		14.47%
21.6 		2.59%
22.16 		5.82%
23.45 		-10.66%
20.95 		0.10%
20.97 		3.43%
21.69 		7.65%
23.35 		13.96%
26.61 		-5.45%
25.16 		18.36%
29.78 		83.49% 18.30
2008 -12.42%
26.08 		11.69%
29.13 		13.42%
33.04 		5.48%
34.85 		3.59%
36.1 		8.23%
39.07 		-18.91%
31.68 		-21.62%
24.83 		-31.17%
17.09 		-30.25%
11.92 		-30.70%
8.26 		35.35%
11.18 		-62.46% 20.68
2009 -5.01%
10.62 		-21.37%
8.35 		5.51%
8.81 		41.32%
12.45 		20.00%
14.94 		-0.94%
14.8 		10.54%
16.36 		1.16%
16.55 		-7.31%
15.34 		-12.71%
13.39 		26.36%
16.92 		4.73%
17.72 		58.50% 23.37
2010 -14.33%
15.18 		7.58%
16.33 		6.98%
17.47 		-10.02%
15.72 		-6.68%
14.67 		-10.09%
13.19 		8.57%
14.32 		-4.54%
13.67 		3.22%
14.11 		3.05%
14.54 		9.83%
15.97 		14.59%
18.3 		3.27% 26.41
2011 -0.55%
18.2 		1.43%
18.46 		1.68%
18.77 		-3.09%
18.19 		-5.99%
17.1 		-4.97%
16.25 		-3.88%
15.62 		-18.50%
12.73 		-22.07%
9.92 		25.91%
12.49 		5.52%
13.18 		-0.23%
13.15 		-28.14% 29.84
2012 21.29%
15.95 		-7.15%
14.81 		-1.82%
14.54 		-12.10%
12.78 		-17.53%
10.54 		11.20%
11.72 		9.98%
12.89 		-5.20%
12.22 		-8.02%
11.24 		12.46%
12.64 		2.22%
12.92 		6.27%
13.73 		4.41% 33.72
2013 10.78%
15.21 		0.39%
15.27 		3.99%
15.88 		-5.29%
15.04 		2.06%
15.35 		-2.87%
14.91 		4.36%
15.56 		-1.93%
15.26 		9.57%
16.72 		7.60%
17.99 		1.28%
18.22 		7.24%
19.54 		42.32% 38.10
2014 -15.56%
16.5 		5.70%
17.44 		2.01%
17.79 		2.70%
18.27 		-5.47%
17.27 		3.94%
17.95 		18.16%
21.21 		9.57%
23.24 		-2.71%
22.61 		1.77%
23.01 		-2.04%
22.54 		-12.42%
19.74 		1.02% 43.05
2015 -13.68%
17.04 		6.92%
18.22 		10.32%
20.1 		10.10%
22.13 		-1.45%
21.81 		-5.00%
20.72 		-3.33%
20.03 		-2.75%
19.48 		-11.81%
17.18 		7.51%
18.47 		-5.85%
17.39 		2.76%
17.87 		-9.47% 48.64
2016 2.69%
18.35 		-0.87%
18.19 		23.75%
22.51 		11.99%
25.21 		-2.06%
24.69 		-0.77%
24.5 		9.47%
26.82 		-8.20%
24.62 		1.50%
24.99 		9.88%
27.46 		29.21%
35.48 		0.28%
35.58 		99.10% 54.96
2017 -4.97%
33.81 		8.25%
36.6 		-5.03%
34.76 		3.97%
36.14 		-5.95%
33.99 		5.35%
35.81 		-1.12%
35.41 		-2.71%
34.45 		0.06%
34.47 		7.95%
37.21 		3.47%
38.5 		12.03%
43.13 		21.22% 62.10
2018 5.26%
45.4 		1.87%
46.25 		-4.39%
44.22 		1.33%
44.81 		10.31%
49.43 		-7.04%
45.95 		2.48%
47.09 		-2.89%
45.73 		-1.18%
45.19 		-12.37%
39.6 		-11.11%
35.2 		-14.66%
30.04 		-30.35% 70.17
2019 21.80%
36.59 		2.00%
37.32 		-5.49%
35.27 		-10.18%
31.68 		-20.61%
25.15 		20.08%
30.2 		4.34%
31.51 		-14.31%
27 		10.37%
29.8 		1.88%
30.36 		11.10%
33.73 		0.92%
34.04 		13.32% 79.29
2020 -12.22%
29.88 		-10.88%
26.63 		-15.36%
22.54 		7.68%
24.27 		9.44%
26.56 		-1.77%
26.09 		5.06%
27.41 		7.70%
29.52 		-3.01%
28.63 		9.95%
31.48 		15.03%
36.21 		1.82%
36.87 		8.31% 89.59
2021 -7.05%
34.27 		21.33%
41.58 		22.08%
50.76 		6.82%
54.22 		15.14%
62.43 		-4.53%
59.6 		8.14%
64.45 		4.72%
67.49 		-13.35%
58.48 		13.00%
66.08 		-9.50%
59.8 		3.80%
62.07 		68.35% 101.23
2022 -10.55%
55.52 		27.13%
70.58 		18.21%
83.43 		2.78%
85.75 		-0.43%
85.38 		-22.52%
66.15 		17.73%
77.88 		3.65%
80.72 		-12.10%
70.95 		32.56%
94.05 		10.51%
103.93 		-5.99%
97.7 		57.40% 114.38
2023 23.48%
120.64 		4.53%
126.11 		-10.35%
113.06 		-8.06%
103.95 		-11.59%
91.9 		18.53%
108.93 		-2.16%
106.58 		0.01%
106.59 		0.59%
107.22 		-0.66%
106.51 		11.85%
119.13 		-0.86%
118.1 		20.88% 129.24
2024 2.19%
120.69 		10.88%
133.82 		10.77%
148.23 		-12.22%
130.12 		2.88%
133.87 		-3.26%
129.5 		2.87%
133.22 		-10.29%
119.51 		5.50%
126.08 		3.51%
130.5 		10.38%
144.04
21.96% 146.03
Data Source: Yahoo

Performance

Today’s Low
141.26
Today’s High
144.95
52W Low
104.60
52W High
155.56
Today Open
141.64
Prev. Close
140.24
Volume
2017749

Steel Dynamics, Inc. historical chart

52-Week Range
104.6 - 155.56
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_34768
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
141.255 - 144.95
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:00 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
STLD

Steel Dynamics, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.46 30 Sep 2024
Cash Dividend 0.46 28 Jun 2024
Cash Dividend 0.46 27 Mar 2024
Cash Dividend 0.43 28 Dec 2023
Cash Dividend 0.43 28 Sep 2023
Cash Dividend 0.43 29 Jun 2023
Cash Dividend 0.43 30 Mar 2023
Cash Dividend 0.34 29 Dec 2022
Cash Dividend 0.34 29 Sep 2022
Cash Dividend 0.34 29 Jun 2022
Cash Dividend 0.34 30 Mar 2022
Cash Dividend 0.26 30 Dec 2021
Cash Dividend 0.26 29 Sep 2021
Cash Dividend 0.26 29 Jun 2021
Cash Dividend 0.26 30 Mar 2021
Cash Dividend 0.25 30 Dec 2020
Cash Dividend 0.25 29 Sep 2020
Cash Dividend 0.25 29 Jun 2020
Cash Dividend 0.25 30 Mar 2020
Cash Dividend 0.24 30 Dec 2019
Cash Dividend 0.24 27 Sep 2019
Cash Dividend 0.24 27 Jun 2019
Cash Dividend 0.24 28 Mar 2019
Cash Dividend 0.19 28 Dec 2018
Cash Dividend 0.19 27 Sep 2018
Cash Dividend 0.19 28 Jun 2018
Cash Dividend 0.19 28 Mar 2018
Cash Dividend 0.16 28 Dec 2017
Cash Dividend 0.16 28 Sep 2017
Cash Dividend 0.16 28 Jun 2017
Cash Dividend 0.16 29 Mar 2017
Cash Dividend 0.14 28 Dec 2016
Cash Dividend 0.14 28 Sep 2016
Cash Dividend 0.14 28 Jun 2016
Cash Dividend 0.14 29 Mar 2016
Cash Dividend 0.14 29 Dec 2015
Cash Dividend 0.14 28 Sep 2015
Cash Dividend 0.14 26 Jun 2015
Cash Dividend 0.14 27 Mar 2015
Cash Dividend 0.12 29 Dec 2014
Cash Dividend 0.12 26 Sep 2014
Cash Dividend 0.12 26 Jun 2014
Cash Dividend 0.12 27 Mar 2014
Cash Dividend 0.11 27 Dec 2013
Cash Dividend 0.11 26 Sep 2013
Cash Dividend 0.11 26 Jun 2013
Cash Dividend 0.11 26 Mar 2013
Cash Dividend 0.10 27 Dec 2012
Cash Dividend 0.10 26 Sep 2012
Cash Dividend 0.10 27 Jun 2012
Cash Dividend 0.10 28 Mar 2012
Cash Dividend 0.10 28 Dec 2011
Cash Dividend 0.10 28 Sep 2011
Cash Dividend 0.10 28 Jun 2011
Cash Dividend 0.10 29 Mar 2011
Cash Dividend 0.08 29 Dec 2010
Cash Dividend 0.08 28 Sep 2010
Cash Dividend 0.08 28 Jun 2010
Cash Dividend 0.08 29 Mar 2010
Cash Dividend 0.08 29 Dec 2009
Cash Dividend 0.08 28 Sep 2009
Cash Dividend 0.08 26 Jun 2009
Cash Dividend 0.10 27 Mar 2009
Cash Dividend 0.10 29 Dec 2008
Cash Dividend 0.10 26 Sep 2008
Cash Dividend 0.10 26 Jun 2008
Cash Dividend 0.05 27 Mar 2008
Cash Dividend 0.08 27 Dec 2007
Cash Dividend 0.08 26 Sep 2007
Cash Dividend 0.08 27 Jun 2007
Cash Dividend 0.08 28 Mar 2007
Cash Dividend 0.08 28 Dec 2006
Cash Dividend 0.08 27 Sep 2006
Cash Dividend 0.05 28 Jun 2006
Cash Dividend 0.05 29 Mar 2006
Cash Dividend 0.03 28 Dec 2005
Cash Dividend 0.03 28 Sep 2005
Cash Dividend 0.03 28 Jun 2005
Cash Dividend 0.03 29 Mar 2005
Cash Dividend 0.03 29 Dec 2004
Cash Dividend 0.02 28 Sep 2004
Cash Dividend 0.02 22 Jul 2004
Data Source: Yahoo

Steel Dynamics, Inc. Split History

BonusRatioEx Date
Split 2:1 31 Mar 2008
Split 2:1 21 Nov 2006
Data Source: Yahoo

Steel Dynamics, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 144.04141.64144.95141.263.802.71%
19 Nov 2024 140.24139.22140.50138.77-0.45-0.32%
18 Nov 2024 140.69138.39141.48138.071.280.92%
15 Nov 2024 139.41139.07140.47138.201.601.16%
14 Nov 2024 137.81141.07142.43136.72-4.09-2.88%
13 Nov 2024 141.90143.86144.87141.67-2.45-1.70%
12 Nov 2024 144.35146.00146.69143.14-3.45-2.33%
11 Nov 2024 147.80150.05151.00147.55-0.75-0.50%
08 Nov 2024 148.55147.51149.68146.130.600.41%
07 Nov 2024 147.95154.87155.11147.41-6.37-4.13%
06 Nov 2024 154.32148.50155.56146.9818.6713.76%
05 Nov 2024 135.65133.08135.75131.812.071.55%
04 Nov 2024 133.58133.50135.05132.65-0.07-0.05%
01 Nov 2024 133.65130.68133.99130.363.152.41%
31 Oct 2024 130.50132.53133.79130.42-2.27-1.71%
30 Oct 2024 132.77134.27135.81132.38-2.39-1.77%
29 Oct 2024 135.16135.70136.03133.78-0.56-0.41%
28 Oct 2024 135.72131.51135.99130.596.144.74%
25 Oct 2024 129.58130.92131.64128.82-0.76-0.58%
24 Oct 2024 130.34128.72130.77127.401.701.32%
23 Oct 2024 128.64131.96133.24128.47-3.16-2.40%
22 Oct 2024 131.80132.74132.74128.13-1.65-1.24%
21 Oct 2024 133.45136.99137.01132.63-3.12-2.28%
18 Oct 2024 136.57136.77137.86135.461.521.13%
17 Oct 2024 135.05135.99138.72133.845.194.00%
16 Oct 2024 129.86128.63130.02128.031.401.09%
15 Oct 2024 128.46128.85131.42128.33-1.72-1.32%
14 Oct 2024 130.18128.33130.27127.690.320.25%
11 Oct 2024 129.86128.44130.69128.441.401.09%
10 Oct 2024 128.46128.65129.75128.04-1.72-1.32%
09 Oct 2024 130.18126.24130.46126.243.152.48%
08 Oct 2024 127.03127.17127.78125.36-3.04-2.34%
07 Oct 2024 130.07127.40130.19127.311.851.44%
04 Oct 2024 128.22130.17130.78127.660.680.53%
03 Oct 2024 127.54126.53127.94125.30-0.06-0.05%
02 Oct 2024 127.60129.57130.67127.22-1.63-1.26%
01 Oct 2024 129.23126.04129.50126.043.152.50%
30 Sep 2024 126.08125.83126.72124.550.100.08%
27 Sep 2024 125.98126.14128.00125.760.740.59%
26 Sep 2024 125.24126.31127.08124.781.901.54%
25 Sep 2024 123.34124.60124.73122.94-1.33-1.07%
24 Sep 2024 124.67123.25125.81123.133.713.07%
23 Sep 2024 120.96120.00121.58119.621.130.94%
20 Sep 2024 119.83116.62119.99116.62-0.26-0.22%
19 Sep 2024 120.09118.78120.16117.234.974.32%
18 Sep 2024 115.12114.42117.44113.410.630.55%
17 Sep 2024 114.49111.83116.21110.903.483.13%
16 Sep 2024 111.01113.11113.39110.81-1.83-1.62%
13 Sep 2024 112.84111.63114.14111.302.302.08%
12 Sep 2024 110.54109.08110.66107.842.442.26%
11 Sep 2024 108.10108.54108.83104.60-0.64-0.59%
10 Sep 2024 108.74110.55110.94108.07-2.00-1.81%
09 Sep 2024 110.74112.78113.51110.69-0.26-0.23%
06 Sep 2024 111.00111.09112.94110.09-0.32-0.29%
05 Sep 2024 111.32113.30114.22110.97-1.80-1.59%
04 Sep 2024 113.12113.97115.35112.31-0.84-0.74%
03 Sep 2024 113.96118.05118.15113.24-5.55-4.64%
30 Aug 2024 119.51119.13120.21117.880.710.60%
29 Aug 2024 118.80118.47120.57117.280.770.65%
28 Aug 2024 118.03118.89119.55117.61-3.38-2.78%
27 Aug 2024 121.41122.19122.61120.55-1.32-1.08%
26 Aug 2024 122.73122.19124.13121.941.851.53%
23 Aug 2024 120.88119.24120.99118.621.941.63%
22 Aug 2024 118.94118.48119.68118.23-0.11-0.09%
21 Aug 2024 119.05117.54119.31117.053.102.67%
20 Aug 2024 115.95116.20117.00115.33-0.11-0.09%
19 Aug 2024 116.06117.08118.33115.48-0.64-0.55%
16 Aug 2024 116.70115.52118.52115.42-1.35-1.14%
15 Aug 2024 118.05117.17120.00116.833.002.61%
14 Aug 2024 115.05116.31117.09113.35-2.22-1.89%
13 Aug 2024 117.27116.36117.43115.021.301.12%
12 Aug 2024 115.97118.83119.67115.75-3.46-2.90%
09 Aug 2024 119.43120.21120.37118.88-0.78-0.65%
08 Aug 2024 120.21119.92121.38119.661.090.92%
07 Aug 2024 119.12124.19126.19119.06-3.26-2.66%
06 Aug 2024 122.38121.62124.19121.370.970.80%
05 Aug 2024 121.41117.76123.55115.000.130.11%
02 Aug 2024 121.28123.03123.79119.88-5.07-4.01%
01 Aug 2024 126.35132.56133.96124.64-6.87-5.16%
31 Jul 2024 133.22129.96135.32129.684.373.39%
30 Jul 2024 128.85130.79131.48128.82-1.67-1.28%
29 Jul 2024 130.52130.88131.36129.06-0.02-0.02%
26 Jul 2024 130.54128.18131.82127.802.942.30%
25 Jul 2024 127.60125.01128.67123.764.313.50%
24 Jul 2024 123.29126.94127.44123.16-3.33-2.63%
23 Jul 2024 126.62126.61127.49125.35-1.15-0.90%
22 Jul 2024 127.77128.34128.46125.50-0.67-0.52%
19 Jul 2024 128.44129.17129.76126.91-0.69-0.53%
18 Jul 2024 129.13127.46133.42127.15-0.94-0.72%
17 Jul 2024 130.07132.80133.24129.92-2.64-1.99%
16 Jul 2024 132.71130.20133.01128.640.800.61%
15 Jul 2024 131.91131.58137.27131.162.692.08%
12 Jul 2024 129.22130.28130.75129.10-0.55-0.42%
11 Jul 2024 129.77127.55130.30127.042.491.96%
10 Jul 2024 127.28124.86127.87124.483.032.44%
09 Jul 2024 124.25122.98125.25122.93-0.02-0.02%
08 Jul 2024 124.27124.27125.63123.60-0.15-0.12%
05 Jul 2024 124.42126.71126.97123.78-2.71-2.13%
03 Jul 2024 127.13128.72129.84127.07-1.17-0.91%
02 Jul 2024 128.30128.99130.26127.23-0.85-0.66%
01 Jul 2024 129.15130.02130.60127.40-0.35-0.27%
28 Jun 2024 129.50126.61130.60126.584.453.56%
27 Jun 2024 125.05124.78126.34124.350.270.22%
26 Jun 2024 124.78122.89125.07122.481.190.96%
25 Jun 2024 123.59127.25127.25123.29-2.75-2.18%
24 Jun 2024 126.34127.40128.93125.72-1.84-1.44%
21 Jun 2024 128.18125.76128.82124.302.501.99%
20 Jun 2024 125.68125.02127.05124.480.680.54%
18 Jun 2024 125.00126.48128.37123.40-1.55-1.22%
17 Jun 2024 126.55120.40126.79120.345.864.86%
14 Jun 2024 120.69118.98121.61118.36-0.73-0.60%
13 Jun 2024 121.42120.79121.87119.060.640.53%
12 Jun 2024 120.78123.15123.52120.36-0.75-0.62%
11 Jun 2024 121.53122.61122.61120.05-2.14-1.73%
10 Jun 2024 123.67125.01125.20122.36-1.85-1.47%
07 Jun 2024 125.52126.80127.72124.66-2.83-2.20%
06 Jun 2024 128.35126.72128.46126.381.190.94%
05 Jun 2024 127.16126.64128.55126.42-0.08-0.06%
04 Jun 2024 127.24130.83130.95127.11-5.37-4.05%
03 Jun 2024 132.61134.00134.56131.49-1.26-0.94%
31 May 2024 133.87133.75133.93131.180.370.28%
30 May 2024 133.50131.16134.52131.001.771.34%
29 May 2024 131.73133.06135.92131.44-2.55-1.90%
28 May 2024 134.28133.69135.49132.750.940.70%
24 May 2024 133.34134.31134.49132.38-0.23-0.17%
23 May 2024 133.57133.47134.01132.500.840.63%
22 May 2024 132.73132.54133.74131.44-1.62-1.21%
21 May 2024 134.35133.26134.49132.181.270.95%
20 May 2024 133.08134.22134.69131.18-0.85-0.63%
17 May 2024 133.93135.40135.40133.58-1.02-0.76%
16 May 2024 134.95136.82137.21134.81-1.98-1.45%
15 May 2024 136.93135.57137.79135.451.861.38%
14 May 2024 135.07135.15136.37134.800.220.16%
13 May 2024 134.85135.52135.97134.48-0.33-0.24%
10 May 2024 135.18135.11135.56133.540.340.25%
09 May 2024 134.84131.36135.20131.104.023.07%
08 May 2024 130.82132.05132.62130.77-1.89-1.42%
07 May 2024 132.71132.60133.48131.760.110.08%
06 May 2024 132.60136.16137.06130.31-2.87-2.12%
03 May 2024 135.47131.79135.81131.794.683.58%
02 May 2024 130.79130.27131.19128.891.140.88%
01 May 2024 129.65131.32132.78128.90-0.47-0.36%
30 Apr 2024 130.12133.48133.50129.33-4.95-3.66%
29 Apr 2024 135.07134.10135.19133.291.030.77%
26 Apr 2024 134.04133.00136.28133.001.010.76%
25 Apr 2024 133.03129.16133.20127.053.112.39%
24 Apr 2024 129.92141.06144.91128.75-4.24-3.16%
23 Apr 2024 134.16133.53135.78130.76-3.14-2.29%
22 Apr 2024 137.30136.93138.64135.410.400.29%
19 Apr 2024 136.90136.48137.98135.650.830.61%
18 Apr 2024 136.07140.00140.00135.26-2.86-2.06%
17 Apr 2024 138.93142.18142.18138.70-0.84-0.60%
16 Apr 2024 139.77139.61140.23137.46-1.20-0.85%
15 Apr 2024 140.97142.29143.04140.750.340.24%
12 Apr 2024 140.63144.29145.31140.00-3.60-2.50%
11 Apr 2024 144.23144.53145.62142.50-0.42-0.29%
10 Apr 2024 144.65145.04146.03143.51-2.08-1.42%
09 Apr 2024 146.73148.88149.62144.51-1.12-0.76%
08 Apr 2024 147.85147.92148.88146.140.580.39%
05 Apr 2024 147.27146.15147.66145.630.560.38%
04 Apr 2024 146.71148.60149.78146.07-1.02-0.69%
03 Apr 2024 147.73147.76150.50147.37-0.17-0.11%
02 Apr 2024 147.90149.01149.34145.98-1.36-0.91%
01 Apr 2024 149.26149.00151.34148.051.030.69%
28 Mar 2024 148.23147.39148.74146.631.240.84%
27 Mar 2024 146.99146.22147.14144.812.161.49%
26 Mar 2024 144.83144.60145.82144.170.680.47%
25 Mar 2024 144.15145.52148.34144.060.140.10%
22 Mar 2024 144.01143.15145.48143.150.150.10%
21 Mar 2024 143.86143.80144.41141.261.140.80%
20 Mar 2024 142.72141.18143.41140.301.841.31%
19 Mar 2024 140.88140.00141.26139.730.910.65%
18 Mar 2024 139.97138.46140.35137.732.071.50%
15 Mar 2024 137.90132.30138.95131.625.744.34%
14 Mar 2024 132.16133.95135.20131.05-1.79-1.34%
13 Mar 2024 133.95131.66134.54131.602.611.99%
12 Mar 2024 131.34131.05131.54128.001.421.09%
11 Mar 2024 129.92130.25130.42127.23-1.56-1.19%
08 Mar 2024 131.48132.89135.24131.22-0.93-0.70%
07 Mar 2024 132.41130.92133.32130.922.451.89%
06 Mar 2024 129.96131.06132.29129.691.461.14%
05 Mar 2024 128.50129.15130.45127.14-1.74-1.34%
04 Mar 2024 130.24133.47134.86128.53-3.47-2.60%
01 Mar 2024 133.71134.28137.70132.36-0.11-0.08%
29 Feb 2024 133.82133.13134.37132.061.331.00%
28 Feb 2024 132.49131.61133.16130.82-0.48-0.36%
27 Feb 2024 132.97130.86133.65130.771.901.45%
26 Feb 2024 131.07127.60131.22127.024.063.20%
23 Feb 2024 127.01125.52127.82124.552.231.79%
22 Feb 2024 124.78121.92125.05121.922.732.24%
21 Feb 2024 122.05121.79122.46120.66-0.56-0.46%
20 Feb 2024 122.61121.74123.63120.95-0.73-0.59%
16 Feb 2024 123.34124.47126.00123.22-0.77-0.62%
15 Feb 2024 124.11120.04124.35120.044.373.65%
14 Feb 2024 119.74118.99120.97118.171.371.16%
13 Feb 2024 118.37121.61122.15117.43-5.44-4.39%
12 Feb 2024 123.81125.25126.15123.60-1.18-0.94%
09 Feb 2024 124.99125.00125.66124.210.150.12%
08 Feb 2024 124.84124.65125.75123.540.280.22%
07 Feb 2024 124.56120.22125.48120.154.393.65%
06 Feb 2024 120.17121.67122.32120.03-1.32-1.09%
05 Feb 2024 121.49118.81121.84118.111.331.11%
02 Feb 2024 120.16119.38121.28118.950.370.31%
01 Feb 2024 119.79121.93122.85118.57-0.90-0.75%
31 Jan 2024 120.69122.67122.88120.41-1.76-1.44%
30 Jan 2024 122.45115.79122.88115.765.594.78%
29 Jan 2024 116.86115.57116.93112.840.860.74%
26 Jan 2024 116.00116.37117.93115.340.100.09%
25 Jan 2024 115.90117.38118.15114.76-0.64-0.55%
24 Jan 2024 116.54110.08118.56110.000.400.34%
23 Jan 2024 116.14116.38117.73115.490.710.62%
22 Jan 2024 115.43112.20115.55112.202.572.28%
19 Jan 2024 112.86112.46113.22111.330.170.15%
18 Jan 2024 112.69112.81113.89111.550.340.30%
17 Jan 2024 112.35110.46113.17109.660.750.67%
16 Jan 2024 111.60112.93113.38111.50-1.62-1.43%
12 Jan 2024 113.22113.29115.05112.430.100.09%
11 Jan 2024 113.12112.75113.68111.070.280.25%
10 Jan 2024 112.84113.09113.74112.33-0.17-0.15%
09 Jan 2024 113.01116.49116.49112.76-4.03-3.44%
08 Jan 2024 117.04115.37117.29113.550.820.71%
05 Jan 2024 116.22115.93117.97115.37-0.24-0.21%
04 Jan 2024 116.46118.73119.85116.34-2.65-2.22%
03 Jan 2024 119.11117.86121.41116.430.200.17%
02 Jan 2024 118.91117.83120.53117.750.810.69%
29 Dec 2023 118.10118.85119.05117.69-0.98-0.82%
28 Dec 2023 119.08120.42120.67118.73-1.82-1.51%
27 Dec 2023 120.90121.35122.23120.70-0.35-0.29%
26 Dec 2023 121.25122.05122.47121.21-0.59-0.48%
22 Dec 2023 121.84120.61122.33120.131.651.37%
21 Dec 2023 120.19120.91121.44120.02-0.08-0.07%
20 Dec 2023 120.27122.17123.93120.18-3.05-2.47%
19 Dec 2023 123.32122.37123.82121.151.190.97%
18 Dec 2023 122.13128.50128.57121.86-2.39-1.92%
15 Dec 2023 124.52120.20127.76119.195.394.52%
14 Dec 2023 119.13115.99119.32115.893.773.27%
13 Dec 2023 115.36113.99116.44111.631.571.38%
12 Dec 2023 113.79115.00115.00111.93-0.98-0.85%
11 Dec 2023 114.77112.07114.95111.801.611.42%
08 Dec 2023 113.16114.05115.57113.08-1.25-1.09%
07 Dec 2023 114.41113.68114.46112.340.730.64%
06 Dec 2023 113.68116.03117.96113.61-2.93-2.51%
05 Dec 2023 116.61118.25118.45115.43-2.16-1.82%
04 Dec 2023 118.77118.02120.30117.50-0.98-0.82%
01 Dec 2023 119.75120.00120.60118.880.620.52%
30 Nov 2023 119.13115.85119.55115.373.643.15%
29 Nov 2023 115.49114.31115.56113.491.261.10%
28 Nov 2023 114.23115.05116.59113.88-1.02-0.89%
27 Nov 2023 115.25111.98115.46111.883.753.36%
24 Nov 2023 111.50112.59112.97111.14-1.20-1.06%
22 Nov 2023 112.70112.58113.06111.730.040.04%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 39.44
52-Week Low Change % 0.38%
52-Week High Change -11.52
52-Week High Change % -0.07%

Stock Price Average

50 Day Average 130.93
50 Day Average Change 13.11
50 Day Average Change % 0.10%
200 Day Average 129.71
200 Day Average Change 14.33
200 Day Average Change % 0.11%

Share Statistics

Steel Dynamics, Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge0.019409000.00.00.0  
Beginning Cash Position 1387397000.01374122000.01249369000.01633919000.01770988000.0
Capital Expenditure -1198055000.0-1006239000.0-908902000.0-1657905000.0-1929776000.0
Cash Dividends Paid -209248000.0-212968000.0-237163000.0-271317000.0-281699000.0
Cash Flow From Continuing Financing Activities -7048000.0-1329469000.0-2196584000.0-1777134000.0-1023200000.0
Cash Flow From Continuing Investing Activities -993259000.0-999420000.0-1879269000.0-1970249000.0-2089303000.0
Cash Flow From Continuing Operating Activities 987032000.02204136000.04460403000.03519928000.02362271000.0
Change In Account Payable 182509000.0557735000.0-289042000.0-30148000.012481000.0
Change In Accrued Expense -14371000.0414214000.063679000.0-164779000.0-71872000.0
Change In Inventory -150596000.0-1685834000.0413262000.0232282000.0-107549000.0
Change In Other Current Assets -1547000.0-2491000.0-6884000.0-23777000.0-35327000.0
Change In Other Working Capital 32551000.0-105921000.031623000.056756000.0-32883000.0
Change In Payable 182509000.0557735000.0-289042000.0-30148000.012481000.0
Change In Payables And Accrued Expense 168138000.0971949000.0-225363000.0-194927000.0-59391000.0
Change In Receivables -111920000.0-944516000.0-110560000.0446765000.0317093000.0
Change In Working Capital -63374000.0-1766813000.0102078000.0517099000.081943000.0
Changes In Account Receivables -111920000.0-944516000.0-110560000.0446765000.0317093000.0
Changes In Cash -13275000.0-124753000.0384550000.0-227455000.0-750232000.0
Common Stock Dividend Paid -209248000.0-212968000.0-237163000.0-271317000.0-281699000.0
Common Stock Payments -106529000.0-1060632000.0-1800905000.0-1452203000.0-1303706000.0
Deferred Income Tax 47808000.0322007000.037186000.055665000.0-17963000.0
Deferred Tax 47808000.0322007000.037186000.055665000.0-17963000.0
Depreciation Amortization Depletion 325789000.0347653000.0384202000.0437804000.0465079000.0
Depreciation And Amortization 325789000.0347653000.0384202000.0437804000.0465079000.0
End Cash Position 1374122000.01249369000.01633919000.01406464000.01020756000.0
Financing Cash Flow -7048000.0-1329469000.0-2196584000.0-1777134000.0-1023200000.0
Free Cash Flow -211023000.01197897000.03551501000.01862023000.0432495000.0
Income Tax Paid Supplemental Data 50417000.0737157000.01063844000.0642667000.0553186000.0
Interest Paid Supplemental Data 111591000.0103374000.0100994000.0103165000.0101406000.0
Investing Cash Flow -993259000.0-999420000.0-1879269000.0-1970249000.0-2089303000.0
Issuance Of Debt 2523356000.01516556000.01465257000.01365664000.02444597000.0
Long Term Debt Issuance1573962000.02523356000.0    
Long Term Debt Payments-1264152000.0-2177527000.0    
Net Business Purchase And Sale -60012000.00.0-356570000.00.0 
Net Common Stock Issuance -106529000.0-1060632000.0-1800905000.0-1452203000.0-1303706000.0
Net Income From Continuing Operations 570828000.03246814000.03879492000.02467332000.01767124000.0
Net Investment Purchase And Sale 262174000.00.0-629634000.0-90751000.0-143731000.0
Net Issuance Payments Of Debt 345829000.0-5446000.0-42218000.0-1889000.0588008000.0
Net Long Term Debt Issuance309810000.0345829000.0    
Net Other Financing Charges -37100000.0-50423000.0-116298000.0-51725000.0-25803000.0
Net Other Investing Changes 2634000.06819000.015837000.0-221593000.0-15796000.0
Net PPEPurchase And Sale -1198055000.0-1006239000.0-908902000.0-1657905000.0-1929776000.0
Net Short Term Debt Issuance 345829000.0-5446000.0-42218000.0-1889000.01077044000.0
Operating Cash Flow 987032000.02204136000.04460403000.03519928000.02362271000.0
Other Non Cash Items 30974000.0-3240000.0-1795000.0-19716000.02691000.0
Purchase Of Business 0.00.0-222480000.00.0 
Purchase Of Investment -149359000.00.0-927584000.0-1145493000.0-1152656000.0
Purchase Of PPE -1198055000.0-1006239000.0-908902000.0-1657905000.0-1929776000.0
Repayment Of Debt -2177527000.0-1522002000.0-1507475000.0-1367553000.0-1856589000.0
Repurchase Of Capital Stock -106529000.0-1060632000.0-1800905000.0-1452203000.0-1303706000.0
Sale Of Investment 411533000.00.0297950000.01054742000.01008925000.0
Short Term Debt Issuance 2523356000.01516556000.01465257000.01365664000.02444597000.0
Short Term Debt Payments -2177527000.0-1522002000.0-1507475000.0-1367553000.0 
Stock Based Compensation 55598000.057715000.059240000.061744000.063397000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.