Steel Dynamics Historical Data - SD5 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Steel Dynamics (SD5)
Steel Dynamics (SD5) Historical

Steel Dynamics (SD5)

128.18

0.00

( 0.00% )

Updated: 01:20:46

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.72	-0.55857253685	128.9	130.38	124.92	44	126.72137422	DE
4	2.56	2.03789205541	125.62	135	121.58	137	128.40949497	DE
12	-2.23999	-1.71752045066	130.41999	135	108	123	121.63925167	DE
26	18.54	16.9098869026	109.64	146	95.87	122	124.14219471	DE
52	5.78	4.72222222222	122.4	146	95.87	104	123.81258315	DE
156	29.67	30.1187696681	98.51	146	89.8	96	119.0054352	DE
260	29.67	30.1187696681	98.51	146	89.8	96	119.0054352	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	128.91999	1.18	0.92	129.6	129.6	128.91999	42
1740605220	127.74	1.5	1.19	130.38	130.38	127.74	30
1740518820	126.24	1.32	1.06	126.58	126.58	126.22	40
1740432420	124.92	-0.9	-0.72	125.84	125.84	124.92	9
1740173220	125.82	-3.36	-2.60	128.9	128.9	125.82	97
1740086820	129.18	-3.06	-2.31	131.46	131.46	129.18	122
1740000420	132.24	0.42	0.32	132.47998	132.47998	132.24	147
1739914020	131.82	1.18	0.90	131.82	131.82	131.82	89
1739827620	130.63999	3.04	2.38	130.3	130.63999	130.3	14
1739568420	127.6	0	0.00	127.6	127.6	127.6	0
1739482020	127.6	-1.96	-1.51	127.48	127.7	124.36	341
1739395620	129.56	-1.18	-0.90	130.44	132.02	129.4	110
1739309220	130.74	0.92	0.71	130.34	132	130.1	206
1739222820	129.82	4.94	3.96	128	135	128	924
1738963620	124.88	1.6	1.30	124.64	124.88	124.48	3
1738877220	123.28	1.7	1.40	125.48	126.1	123.28	138
1738790820	121.58	-0.28	-0.23	121.74	121.74	121.58	5
1738704420	121.86	-1.14	-0.93	124	124	121.86	185
1738618020	123	-2.62	-2.09	126	126	123	13
1738358820	125.62	0.42	0.34	125.62	125.62	125.62	80
1738272420	125.2	1.48	1.20	123.94	125.2	123.36	41
1738186020	123.72	7.34	6.31	121.2	123.76	121.2	54
1738099620	116.38	0.58	0.50	116.38	116.38	116.38	7
1738013220	115.8	-1.24	-1.06	115.94	116.32	114.82	315
1737754020	117.04	-1.64	-1.38	120.02	121.5	117.04	103
1737667620	118.68	-0.66	-0.55	119.4	119.6	114.92	108
1737581220	119.34	-1.56	-1.29	119.18	119.34	118.92	109
1737494820	120.9	-1.7	-1.39	122.78	122.78	120.9	110
1737408420	122.6	0.78	0.64	121.46	122.6	121.46	12
1737149220	121.82	0	0.00	121.82	121.82	121.82	0
1737062820	121.82	0.18	0.15	121.04	121.82	121.04	2
1736976420	121.64	1.36	1.13	120.56	121.64	120.56	16
1736890020	120.28	-0.72	-0.60	121.12	121.12	120.28	36
1736803620	121	7.42	6.53	112.86	121.3	112.86	385
1736544420	113.58	0.06	0.05	113.58	113.58	113.58	3
1736458020	113.52	1.42	1.27	113.52	113.52	113.52	27
1736371620	112.1	-4.32	-3.71	115.6	115.6	112.1	15
1736285220	116.42	2.52	2.21	114.46	116.42	114.46	5
1736198820	113.9	5.9	5.46	109.52	113.9	109.52	224
1735939620	108	-2	-1.82	111.5	111.5	108	306
1735853220	110	-1	-0.90	110.38	112.14	109.94	43
1735594020	111	-0.38	-0.34	111.34	111.34	110.1	121
1735334820	111.38	0.48	0.43	111.84	113.2	111.38	8
1734989220	110.9	-0.72	-0.65	111.72	111.72	110.38	157
1734730020	111.62	0.44	0.40	110.04	111.62	109.38	160
1734643620	111.18	-3.18	-2.78	111.92	112.1	111.02	170
1734557220	114.36	1.2	1.06	113.58	114.36	112.62	170
1734470820	113.16	-2.6	-2.25	115.04	115.04	112.34	134
1734384420	115.76	-2.44	-2.06	117	117.5	115.34	200
1734125220	118.2	-3.66	-3.00	118.2	118.2	118.2	30
1734038820	121.86	-6.9	-5.36	127.3	127.3	121.86	498
1733952420	128.76	0	0.00	128.76	128.76	128.76	0
1733866020	128.76	-2.54	-1.93	128.76	128.76	128.76	60
1733779620	131.3	1.02	0.78	130.74	131.86	130.34	176
1733520420	130.28	-0.72	-0.55	130.41999	131.68	130	15
1733434020	131	-5.58	-4.09	134.3	134.3	131	214
1733347620	136.58	-1.96	-1.41	137.62	137.62	136.58	52
1733261220	138.54	0.52	0.38	138.02	138.56	138.02	4
1733174820	138.02	2.38	1.75	138.68	139.13999	138.02	47
1732915620	135.63999	-0.24	-0.18	135.63999	135.63999	135.63999	29
1732829220	135.88	0.06	0.04	137.12	137.12	135.88	34

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions