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 |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 121.42 | 0.64 | 0.53% | 120.79 | 121.874 | 119.06 | 985,030 |
| Jun 12 2024 | 120.78 | -0.75 | -0.62% | 122.53 | 123.365 | 120.36 | 1,078,067 |
| Jun 11 2024 | 121.53 | -2.14 | -1.73% | 122.61 | 122.61 | 120.05 | 1,436,209 |
| Jun 10 2024 | 123.67 | -1.85 | -1.47% | 125.01 | 125.20 | 122.36 | 1,520,575 |
| Jun 07 2024 | 125.52 | -2.83 | -2.20% | 126.80 | 127.72 | 124.68 | 1,288,318 |
| Jun 06 2024 | 128.35 | 1.19 | 0.94% | 126.72 | 128.46 | 126.375 | 1,066,501 |
| Jun 05 2024 | 127.16 | -0.08 | -0.06% | 126.64 | 128.55 | 126.42 | 1,254,010 |
| Jun 04 2024 | 127.24 | -5.37 | -4.05% | 130.83 | 130.95 | 127.11 | 1,032,599 |
| Jun 03 2024 | 132.61 | -1.26 | -0.94% | 133.87 | 134.56 | 131.49 | 743,437 |
| May 31 2024 | 133.87 | 0.37 | 0.28% | 133.75 | 133.925 | 131.1785 | 2,501,314 |
| May 30 2024 | 133.50 | 1.77 | 1.34% | 131.16 | 134.52 | 131.00 | 787,905 |
| May 29 2024 | 131.73 | -2.55 | -1.90% | 133.06 | 135.92 | 131.44 | 928,104 |
| May 28 2024 | 134.28 | 0.94 | 0.70% | 133.69 | 135.49 | 132.75 | 1,371,964 |
| May 24 2024 | 133.34 | -0.23 | -0.17% | 134.31 | 134.49 | 132.38 | 628,737 |
| May 23 2024 | 133.57 | 0.84 | 0.63% | 133.47 | 134.01 | 132.50 | 1,135,891 |
| May 22 2024 | 132.73 | -1.62 | -1.21% | 132.54 | 133.74 | 131.44 | 984,039 |
| May 21 2024 | 134.35 | 1.27 | 0.95% | 133.26 | 134.485 | 132.18 | 772,386 |
| May 20 2024 | 133.08 | -0.85 | -0.63% | 134.22 | 134.69 | 131.175 | 1,123,729 |
| May 17 2024 | 133.93 | -1.02 | -0.76% | 135.40 | 135.40 | 133.58 | 831,917 |
| May 16 2024 | 134.95 | -1.98 | -1.45% | 136.82 | 137.2075 | 134.81 | 1,027,286 |
| May 15 2024 | 136.93 | 1.86 | 1.38% | 135.57 | 137.795 | 135.45 | 1,146,685 |
| May 14 2024 | 135.07 | 0.22 | 0.16% | 135.15 | 136.37 | 134.80 | 600,725 |
| May 13 2024 | 134.85 | -0.33 | -0.24% | 135.52 | 135.97 | 134.48 | 977,113 |
| May 10 2024 | 135.18 | 0.34 | 0.25% | 135.11 | 135.56 | 133.54 | 792,465 |
| May 09 2024 | 134.84 | 4.02 | 3.07% | 131.36 | 135.20 | 130.83 | 883,782 |
| May 08 2024 | 130.82 | -1.89 | -1.42% | 132.05 | 132.62 | 130.77 | 1,147,966 |
| May 07 2024 | 132.71 | 0.11 | 0.08% | 132.60 | 133.48 | 131.755 | 1,054,204 |
| May 06 2024 | 132.60 | -2.87 | -2.12% | 136.16 | 137.06 | 130.31 | 1,817,884 |
| May 03 2024 | 135.47 | 4.68 | 3.58% | 131.79 | 135.805 | 131.73 | 1,220,665 |
| May 02 2024 | 130.79 | 1.14 | 0.88% | 130.27 | 130.89 | 129.78 | 1,149,581 |
| May 01 2024 | 129.65 | -0.47 | -0.36% | 129.51 | 132.78 | 128.895 | 940,848 |
| Apr 30 2024 | 130.12 | -4.95 | -3.66% | 133.48 | 133.50 | 129.33 | 1,378,640 |
| 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 | 128.84 | 1,408,112 |
| 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% | 138.58 | 140.225 | 137.46 | 967,087 |
| 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 | 143.57 | 1,119,546 |
| 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 | 145.94 | 622,429 |
| 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 | 149.23 | 145.98 | 900,031 |
| 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 |
