Steel Dynamics Historical Data - SD5

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.88	1.37146192005	137.08	139.13999	135.63999	83	137.60482676	DE
4	17.02	13.9576841069	121.94	146	121.94	219	133.15786848	DE
12	37.4	36.825521859	101.56	146	95.87	135	126.0768843	DE
26	14.9	12.0103175883	124.06	146	95.87	99	122.38320526	DE
52	28.96	26.3272727273	110	146	95.87	95	121.90438897	DE
156	40.45	41.0618211349	98.51	146	89.8	91	118.12801669	DE
260	40.45	41.0618211349	98.51	146	89.8	91	118.12801669	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732742820	135.82	-1.8	-1.31	135.82	135.82	135.82	42
1732656420	137.62	-1.3	-0.94	139.02	139.02	137.62	166
1732570020	138.91999	1.38	1.00	137.08	138.91999	137.08	147
1732310820	137.54	-2.28	-1.63	138.13999	140	137.54	123
1732224420	139.82	5.4	4.02	137.1	139.82	137.1	102
1732138020	134.41999	1.92	1.45	133.72	134.41999	133.72	33
1732051620	132.5	0	0.00	132.5	132.5	132.5	0
1731965220	132.5	-0.18	-0.14	131.19999	132.8	131.19999	174
1731705960	132.68	-0.42	-0.32	129.22	133.44	129.13999	188
1731619560	133.1	-3.3	-2.42	135	135	133.1	102
1731533160	136.4	0	0.00	136.4	136.4	136.4	11
1731446820	136.4	-2.38	-1.71	138.28	139.72	136.4	19
1731360420	138.78	2.38	1.74	140.16	143	138.72	642
1731101220	136.4	-0.96	-0.70	137.96	137.96	136.4	128
1731014760	137.36	-6.6	-4.58	143.08	146	137.36	552
1730928360	143.96	19.64	15.80	129.9	144.69999	129.47998	367
1730841960	124.32	1.36	1.11	123.32	124.32	123.32	61
1730755560	122.96	1.64	1.35	121.94	122.96	121.94	1251
1730496360	121.32	-3	-2.41	120.96	121.32	120.96	3
1730409960	124.32	0	0.00	124.32	124.32	124.32	0
1730323560	124.32	-0.3	-0.24	125.06	125.58	124.06	90
1730237160	124.62	-1.02	-0.81	124.64	124.64	124.62	126
1730150760	125.64	6.68	5.62	120.94	125.64	120.94	238
1729887960	118.96	0	0.00	118.96	118.96	118.96	0
1729801560	118.96	-4.24	-3.44	119.32	119.7	118.96	77
1729715160	123.2	1.08	0.88	122.44	123.2	122.22	95
1729628760	122.12	-1.34	-1.09	122.12	122.12	122.12	44
1729542360	123.46	-2.38	-1.89	126.32	126.38	123.46	16
1729283160	125.84	-0.04	-0.03	125.08	126.54	125.08	89
1729196760	125.88	7.32	6.17	123.3	125.88	123.3	105
1729110360	118.56	-0.74	-0.62	118.56	118.56	118.56	9
1729023960	119.3	1.1	0.93	120.28	120.28	118.7	29
1728937620	118.2	-1.02	-0.86	118.52	118.52	118.2	128
1728678360	119.22	0.86	0.73	118.02	119.22	118.02	88
1728591960	118.36	2.12	1.82	118.14	118.36	118.14	121
1728505560	116.24	0.62	0.54	114.94	116.24	114.94	132
1728419160	115.62	-1.06	-0.91	118.98	118.98	115.62	327
1728332760	116.68	0.52	0.45	117.14	117.14	116.68	56
1728073620	116.16	0	0.00	116.16	116.16	116.16	0
1727987220	116.16	0	0.00	116.16	116.16	116.16	0
1727900820	116.16	-0.38	-0.33	116.9	117.26	116.16	112
1727814420	116.54	4	3.55	113.7	116.54	113.7	181
1727728020	112.54	-1.26	-1.11	112.78	112.78	112.54	175
1727468760	113.8	1.94	1.73	113.8	113.8	113.8	3
1727382360	111.86	0.26	0.23	111.68	113.16	111.68	61
1727295960	111.6	-0.96	-0.85	111.6	111.6	111.6	66
1727209560	112.56	5.02	4.67	108.24	112.56	108.24	267
1727123160	107.54	1.88	1.78	108.18	108.38	107.12	23
1726864020	105.66	3	2.92	105.66	105.88	105.66	3
1726777620	102.66	0	0.00	102.66	102.66	102.66	0
1726691220	102.66	-1.12	-1.08	102.66	102.66	102.66	29
1726604760	103.78	3.02	3.00	98.01	103.78	98.01	114
1726518420	100.76	-1.06	-1.04	101.98	101.98	100.76	3
1726259160	101.82	5.95	6.21	101.82	101.82	101.82	10
1726172760	95.87	0	0.00	95.87	95.87	95.87	0
1726086360	95.87	-3.84	-3.85	96	96	95.87	110
1725999960	99.71	-1.85	-1.82	99.71	99.71	99.71	1
1725913620	101.56	-1.88	-1.82	101.56	102.4	101.56	76
1725654360	103.44	0	0.00	103.44	103.44	103.44	0
1725567960	103.44	0	0.00	103.44	103.44	103.44	0
1725481560	103.44	-4.02	-3.74	103.44	103.44	103.44	4
1725395160	107.46	-0.98	-0.90	107.46	107.46	107.46	1
1725308760	108.44	0.42	0.39	108.3	108.44	107.3	20

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Steel Dynamics (SD5)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Steel Dynamics (SD5) Historical

Steel Dynamics (SD5)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%