Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 135.07 | 1.03 | 0.77% | 134.10 | 135.19 | 133.29 | 975,316 |
| Apr 26 2024 | 134.04 | 1.01 | 0.76% | 133.15 | 136.28 | 133.00 | 1,053,986 |
| Apr 25 2024 | 133.03 | 3.11 | 2.39% | 129.16 | 133.20 | 127.05 | 1,447,860 |
| Apr 24 2024 | 129.92 | -4.24 | -3.16% | 141.06 | 144.9111 | 128.75 | 2,557,026 |
| Apr 23 2024 | 134.16 | -3.14 | -2.29% | 133.53 | 135.78 | 130.765 | 2,124,404 |
| Apr 22 2024 | 137.30 | 0.40 | 0.29% | 136.93 | 138.6425 | 135.41 | 822,557 |
| Apr 19 2024 | 136.90 | 0.83 | 0.61% | 136.48 | 137.97 | 135.65 | 983,416 |
| Apr 18 2024 | 136.07 | -2.86 | -2.06% | 140.00 | 140.00 | 135.26 | 1,332,791 |
| Apr 17 2024 | 138.93 | -0.84 | -0.60% | 142.18 | 142.18 | 138.70 | 997,314 |
| Apr 16 2024 | 139.77 | -1.20 | -0.85% | 139.61 | 140.225 | 137.46 | 1,020,166 |
| Apr 15 2024 | 140.97 | 0.34 | 0.24% | 142.29 | 143.04 | 140.75 | 975,790 |
| Apr 12 2024 | 140.63 | -3.60 | -2.50% | 144.29 | 145.31 | 140.00 | 1,278,230 |
| Apr 11 2024 | 144.23 | -0.42 | -0.29% | 144.53 | 145.62 | 142.50 | 1,024,406 |
| Apr 10 2024 | 144.65 | -2.08 | -1.42% | 145.04 | 146.03 | 143.51 | 1,133,835 |
| Apr 09 2024 | 146.73 | -1.12 | -0.76% | 148.88 | 149.6201 | 144.505 | 822,993 |
| Apr 08 2024 | 147.85 | 0.58 | 0.39% | 147.92 | 148.879 | 146.14 | 619,730 |
| Apr 05 2024 | 147.27 | 0.56 | 0.38% | 146.15 | 147.66 | 145.63 | 638,541 |
| Apr 04 2024 | 146.71 | -1.02 | -0.69% | 148.60 | 149.78 | 146.07 | 768,048 |
| Apr 03 2024 | 147.73 | -0.17 | -0.11% | 147.76 | 150.50 | 147.37 | 902,641 |
| Apr 02 2024 | 147.90 | -1.36 | -0.91% | 149.01 | 149.34 | 145.98 | 917,282 |
| Apr 01 2024 | 149.26 | 1.03 | 0.69% | 148.84 | 151.34 | 148.05 | 873,815 |
| Mar 28 2024 | 148.23 | 1.24 | 0.84% | 147.39 | 148.74 | 146.63 | 954,593 |
| Mar 27 2024 | 146.99 | 2.16 | 1.49% | 146.22 | 147.14 | 144.81 | 992,209 |
| Mar 26 2024 | 144.83 | 0.68 | 0.47% | 144.60 | 145.82 | 144.17 | 1,063,651 |
| Mar 25 2024 | 144.15 | 0.14 | 0.10% | 145.52 | 148.34 | 144.06 | 985,329 |
| Mar 22 2024 | 144.01 | 0.15 | 0.10% | 143.15 | 145.48 | 143.06 | 767,230 |
| Mar 21 2024 | 143.86 | 1.14 | 0.80% | 143.80 | 144.41 | 141.26 | 961,715 |
| Mar 20 2024 | 142.72 | 1.84 | 1.31% | 141.18 | 143.41 | 140.30 | 990,575 |
| Mar 19 2024 | 140.88 | 0.91 | 0.65% | 140.00 | 141.26 | 139.73 | 1,229,581 |
| Mar 18 2024 | 139.97 | 2.07 | 1.50% | 138.46 | 140.345 | 137.73 | 1,110,389 |
| Mar 15 2024 | 137.90 | 5.74 | 4.34% | 132.30 | 138.949 | 131.62 | 3,864,133 |
| Mar 14 2024 | 132.16 | -1.79 | -1.34% | 133.95 | 135.20 | 131.05 | 967,478 |
| Mar 13 2024 | 133.95 | 2.61 | 1.99% | 131.66 | 134.54 | 131.605 | 1,153,045 |
| Mar 12 2024 | 131.34 | 1.42 | 1.09% | 131.05 | 131.54 | 128.0027 | 1,091,590 |
| Mar 11 2024 | 129.92 | -1.56 | -1.19% | 130.16 | 130.415 | 127.23 | 810,055 |
| Mar 08 2024 | 131.48 | -0.93 | -0.70% | 132.89 | 135.24 | 131.22 | 872,978 |
| Mar 07 2024 | 132.41 | 2.45 | 1.89% | 130.92 | 133.325 | 130.92 | 703,645 |
| Mar 06 2024 | 129.96 | 1.46 | 1.14% | 131.06 | 132.29 | 129.69 | 897,582 |
| Mar 05 2024 | 128.50 | -1.74 | -1.34% | 129.15 | 130.45 | 127.14 | 1,120,487 |
| Mar 04 2024 | 130.24 | -3.47 | -2.60% | 133.47 | 134.86 | 128.53 | 1,349,343 |
| Mar 01 2024 | 133.71 | -0.11 | -0.08% | 134.28 | 137.70 | 132.36 | 1,508,201 |
| Feb 29 2024 | 133.82 | 1.33 | 1.00% | 133.13 | 134.37 | 132.0601 | 2,133,286 |
| Feb 28 2024 | 132.49 | -0.48 | -0.36% | 131.61 | 133.16 | 130.82 | 1,174,652 |
| Feb 27 2024 | 132.97 | 1.90 | 1.45% | 130.86 | 133.65 | 130.77 | 1,222,583 |
| Feb 26 2024 | 131.07 | 4.06 | 3.20% | 127.60 | 131.22 | 127.02 | 998,352 |
| Feb 23 2024 | 127.01 | 2.23 | 1.79% | 125.52 | 127.82 | 124.55 | 752,667 |
| Feb 22 2024 | 124.78 | 2.73 | 2.24% | 121.92 | 125.05 | 121.92 | 797,550 |
| Feb 21 2024 | 122.05 | -0.56 | -0.46% | 121.79 | 122.46 | 120.66 | 851,486 |
| Feb 20 2024 | 122.61 | -0.73 | -0.59% | 121.74 | 123.63 | 120.95 | 1,014,258 |
| Feb 16 2024 | 123.34 | -0.77 | -0.62% | 124.47 | 126.00 | 123.22 | 895,921 |
| Feb 15 2024 | 124.11 | 4.37 | 3.65% | 120.04 | 124.35 | 120.04 | 1,319,293 |
| Feb 14 2024 | 119.74 | 1.37 | 1.16% | 118.99 | 120.97 | 118.17 | 906,460 |
| Feb 13 2024 | 118.37 | -5.44 | -4.39% | 121.61 | 122.15 | 117.43 | 1,245,714 |
| Feb 12 2024 | 123.81 | -1.18 | -0.94% | 125.25 | 126.15 | 123.60 | 973,113 |
| Feb 09 2024 | 124.99 | 0.15 | 0.12% | 125.00 | 125.66 | 124.21 | 1,153,482 |
| Feb 08 2024 | 124.84 | 0.28 | 0.22% | 124.65 | 125.745 | 123.54 | 846,945 |
| Feb 07 2024 | 124.56 | 4.39 | 3.65% | 120.22 | 125.48 | 120.15 | 1,466,467 |
| Feb 06 2024 | 120.17 | -1.32 | -1.09% | 121.67 | 122.32 | 120.03 | 1,186,729 |
| Feb 05 2024 | 121.49 | 1.33 | 1.11% | 118.81 | 121.84 | 118.11 | 1,277,312 |
| Feb 02 2024 | 120.16 | 0.37 | 0.31% | 119.38 | 121.28 | 118.95 | 1,210,027 |
| Feb 01 2024 | 119.79 | -0.90 | -0.75% | 121.93 | 122.85 | 118.57 | 1,470,078 |
| Jan 31 2024 | 120.69 | -1.76 | -1.44% | 122.67 | 122.88 | 120.41 | 1,656,811 |
