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)

115.32

0.00

( 0.00% )

Updated: 12:40:36

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	117.34	-1.96	-1.64	117.34	117.34	117.34	1
1719260820	119.3	-0.5	-0.42	120.28	120.28	119.3	3
1719001620	119.8	3.12	2.67	116.9	119.8	116.9	46
1718915160	116.68	-0.82	-0.70	117.32	117.32	116.68	51
1718828760	117.5	0	0.00	117.5	117.5	117.5	0
1718742360	117.5	4.16	3.67	118.6	118.6	117.5	65
1718656020	113.34	1.2	1.07	112.3	113.34	111.56	147
1718396820	112.14	0.4	0.36	111.88	112.14	111.88	2
1718310420	111.74	0	0.00	111.74	111.74	111.74	0
1718224020	111.74	-2.88	-2.51	111.74	111.74	111.74	100
1718137620	114.62	-0.68	-0.59	114.16	114.62	114.16	37
1718051220	115.3	-0.52	-0.45	115.92	115.92	115.3	57
1717792020	115.82	-1.44	-1.23	118.48	118.48	114.84	73
1717705620	117.26	0.32	0.27	117.36	117.36	116.14	104
1717619220	116.94	-0.92	-0.78	117.74	117.74	116.94	37
1717532820	117.86	-5.78	-4.67	117.86	117.86	117.86	30
1717446420	123.64	0.08	0.06	124.06	124.06	123.64	3
1717187220	123.56	-0.7	-0.56	123.56	123.56	123.56	1
1717100820	124.26	0	0.00	124.26	124.26	124.26	0
1717014420	124.26	0	0.00	124.26	124.26	124.26	0
1716928020	124.26	2.16	1.77	122.9	124.26	122.9	15
1716841560	122.1	-0.3	-0.25	122.2	122.2	122.1	22
1716582420	122.4	-0.86	-0.70	122.92	122.92	122.4	26
1716496020	123.26	-1.06	-0.85	123.2	123.28	122.44	79
1716409620	124.32	0	0.00	124.32	124.32	124.32	0
1716323220	124.32	0	0.00	124.32	124.32	124.32	0
1716236820	124.32	0	0.00	124.32	124.32	124.32	0
1715977620	124.32	-1.08	-0.86	123.86	124.32	123.86	103
1715891220	125.4	-0.22	-0.18	125.4	125.4	125.4	1
1715804820	125.62	-0.54	-0.43	125.34	125.92	125.34	13
1715718420	126.16	0.66	0.53	126.16	126.16	126.16	10
1715632020	125.5	0	0.00	125.5	125.5	125.5	0
1715372820	125.5	4.42	3.65	125.5	125.5	125.5	30
1715286420	121.08	-1.14	-0.93	121.08	121.08	121.08	1
1715200020	122.22	0	0.00	122.22	122.22	122.22	0
1715113620	122.22	0.54	0.44	123.86	123.86	122.22	35
1715027220	121.68	-3.42	-2.73	126.8	126.82	121.68	19
1714768020	125.1	3.16	2.59	123.84	125.1	123.84	195
1714681560	121.94	-3.62	-2.88	121.46	121.94	121.32	5
1714508820	125.56	-1.68	-1.32	125.56	125.56	125.56	17
1714422420	127.24	0	0.00	127.24	127.24	127.24	0
1714163220	127.24	3.24	2.61	123.58	127.24	123.58	7
1714076820	124	3.26	2.70	120.44	124	120.32	65
1713990420	120.74	-4.92	-3.92	121.96	121.96	120.74	190
1713903960	125.66	-4.22	-3.25	126.38	126.38	125.46	251
1713817560	129.88	1.42	1.11	128.26	129.88	128.26	225
1713558420	128.46	-0.48	-0.37	128.46	128.46	128.46	44
1713472020	128.94	-3.08	-2.33	129.74	130.96	128.94	103
1713385620	132.02	1.26	0.96	131.13999	132.6	131.13999	1236
1713299220	130.76	-1.68	-1.27	132.6	132.6	130.32	191
1713212820	132.44	-1.16	-0.87	133.12	134.19999	132.44	16
1712953620	133.6	-0.7	-0.52	133.6	133.6	133.6	12
1712867220	134.3	0	0.00	135.36	135.36	133.24	113
1712780760	134.3	0.2	0.15	135.28	135.68	134.06	132
1712694360	134.1	-2.9	-2.12	135.46	135.46	134.1	15
1712607960	137	1.32	0.97	136.62	137	135.97998	11
1712348820	135.68	0.56	0.41	134.86	135.68	134.86	111
1712262360	135.12	-1.88	-1.37	135.26	135.3	135	205
1712175960	137	0.92	0.68	138.9	139	137	47
1712089560	136.08	-1.4	-1.02	139.68	140	136.08	139
1711661160	137.47998	2.84	2.11	136	137.47998	136	9
1711574820	134.63999	0.98	0.73	134.9	135.18	134.63999	80
1711488360	133.66	-1.08	-0.80	133.66	133.66	133.66	40

Bank of Montreal Point t...

Malachite Innovations (PK)

Universal Music Group NV

Hennessy Capital Investm...

Vont 7X S XPD V13

Investec Bnk.26

Innergex Renewable Energy

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