Steel Dynamics Inc (STLD) stock
STLDNasdaqSteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 15/3065% above fair value
$250.80−2.73 (-1.08%)
Close on Oct 30, 2026Market cap $35.95BP/E 22.7Yield 0.80%
Price history
Steel Dynamics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$250.80
-1.08% on the day
52-week range
$150.03 – $288.74
-13.1% from the high
Change over 52 weeks
+58.6%
From $158.18 on Oct 30, 2025
Average volume
1.11M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $252.88 | $253.21 | $246.23 | $250.80 | -1.08% | 806,858 |
| Oct 29, 2026 | $251.81 | $254.13 | $249.56 | $253.53 | +1.42% | 841,674 |
| Oct 28, 2026 | $246.18 | $250.13 | $238.11 | $249.99 | +1.29% | 1,154,871 |
| Oct 27, 2026 | $241.31 | $246.99 | $238.24 | $246.80 | +3.89% | 1,189,109 |
| Oct 26, 2026 | $241.90 | $245.09 | $231.06 | $237.55 | -1.65% | 1,490,569 |
| Oct 23, 2026 | $240.99 | $248.31 | $240.38 | $241.53 | +0.68% | 823,927 |
| Oct 22, 2026 | $243.52 | $244.82 | $232.44 | $239.90 | -3.25% | 1,389,441 |
| Oct 21, 2026 | $244.54 | $248.96 | $241.56 | $247.97 | +1.47% | 763,946 |
| Oct 20, 2026 | $232.65 | $246.35 | $231.25 | $244.37 | -0.33% | 1,674,893 |
| Oct 19, 2026 | $245.73 | $248.55 | $240.44 | $245.17 | +1.92% | 1,528,267 |
| Oct 16, 2026 | $243.64 | $248.92 | $239.76 | $240.54 | -0.09% | 905,878 |
| Oct 15, 2026 | $242.65 | $243.58 | $235.25 | $240.76 | -0.89% | 921,981 |
| Oct 14, 2026 | $238.95 | $243.30 | $238.27 | $242.92 | +0.95% | 766,382 |
| Oct 13, 2026 | $239.50 | $241.92 | $237.28 | $240.63 | +0.62% | 688,452 |
| Oct 12, 2026 | $238.90 | $241.63 | $237.95 | $239.14 | +0.32% | 705,984 |
| Oct 9, 2026 | $236.31 | $241.56 | $235.01 | $238.38 | +1.80% | 599,377 |
| Oct 8, 2026 | $233.94 | $237.55 | $232.97 | $234.17 | +0.03% | 852,469 |
| Oct 7, 2026 | $233.78 | $237.02 | $233.27 | $234.09 | -1.71% | 579,915 |
| Oct 6, 2026 | $241.12 | $242.61 | $237.14 | $238.17 | -1.19% | 872,850 |
| Oct 5, 2026 | $233.02 | $245.19 | $233.02 | $241.04 | +3.90% | 1,063,953 |
| Oct 2, 2026 | $228.78 | $233.14 | $228.14 | $231.99 | +2.57% | 574,605 |
| Oct 1, 2026 | $222.00 | $227.26 | $219.10 | $226.17 | +2.06% | 1,065,926 |
| Sep 30, 2026 | $221.87 | $226.00 | $220.46 | $221.61 | -0.13% | 1,221,236 |
| Sep 29, 2026 | $231.86 | $232.13 | $221.65 | $221.90 | -3.69% | 1,174,197 |
| Sep 28, 2026 | $229.99 | $233.03 | $227.10 | $230.39 | -1.40% | 1,010,677 |
| Sep 25, 2026 | $235.44 | $236.48 | $231.68 | $233.66 | -0.65% | 508,838 |
| Sep 24, 2026 | $233.74 | $237.76 | $233.29 | $235.20 | +0.39% | 563,068 |
| Sep 23, 2026 | $231.99 | $237.46 | $231.06 | $234.29 | +0.13% | 662,356 |
| Sep 22, 2026 | $229.99 | $234.42 | $229.53 | $233.99 | +1.74% | 920,923 |
| Sep 21, 2026 | $234.49 | $235.91 | $229.24 | $229.99 | -2.24% | 863,313 |
| Sep 18, 2026 | $244.98 | $244.98 | $232.41 | $235.26 | -4.11% | 3,097,442 |
| Sep 17, 2026 | $242.44 | $247.10 | $242.30 | $245.35 | +2.99% | 845,643 |
| Sep 16, 2026 | $241.09 | $243.64 | $235.08 | $238.23 | -0.41% | 913,031 |
| Sep 15, 2026 | $236.21 | $241.41 | $234.04 | $239.22 | +2.00% | 1,138,097 |
| Sep 14, 2026 | $241.04 | $245.86 | $233.80 | $234.53 | -2.19% | 1,041,856 |
| Sep 11, 2026 | $239.01 | $241.00 | $234.38 | $239.79 | +1.14% | 697,061 |
| Sep 10, 2026 | $238.49 | $239.81 | $236.22 | $237.08 | -1.50% | 674,617 |
| Sep 9, 2026 | $240.09 | $245.98 | $240.09 | $240.69 | +0.16% | 808,540 |
| Sep 8, 2026 | $241.34 | $246.00 | $238.14 | $240.31 | -0.72% | 1,236,319 |
| Sep 4, 2026 | $245.87 | $246.67 | $240.52 | $242.06 | -1.61% | 1,177,839 |
| Sep 3, 2026 | $250.25 | $251.88 | $244.66 | $246.03 | -0.65% | 889,254 |
| Sep 2, 2026 | $236.90 | $248.38 | $235.89 | $247.64 | +5.79% | 1,192,559 |
| Sep 1, 2026 | $229.12 | $236.11 | $229.04 | $234.09 | +0.63% | 664,318 |
| Aug 31, 2026 | $235.37 | $237.87 | $231.93 | $232.62 | -0.87% | 916,344 |
| Aug 28, 2026 | $237.14 | $239.37 | $232.02 | $234.67 | -0.50% | 670,300 |
| Aug 27, 2026 | $234.51 | $236.44 | $232.11 | $235.84 | -0.03% | 787,724 |
| Aug 26, 2026 | $231.43 | $236.94 | $230.73 | $235.90 | +2.09% | 1,205,626 |
| Aug 25, 2026 | $230.74 | $232.39 | $227.68 | $231.08 | +0.79% | 1,318,504 |
| Aug 24, 2026 | $235.64 | $244.25 | $227.51 | $229.27 | +0.26% | 2,077,715 |
| Aug 21, 2026 | $225.25 | $230.78 | $223.51 | $228.68 | +4.42% | 1,999,855 |
| Aug 20, 2026 | $226.87 | $227.76 | $218.02 | $219.00 | -5.20% | 2,252,238 |
| Aug 19, 2026 | $252.56 | $252.56 | $223.20 | $231.01 | -7.53% | 2,477,904 |
| Aug 18, 2026 | $256.22 | $257.22 | $249.09 | $249.81 | -3.23% | 973,226 |
| Aug 17, 2026 | $253.41 | $259.04 | $250.02 | $258.16 | +0.93% | 762,499 |
| Aug 14, 2026 | $262.14 | $263.23 | $255.11 | $255.77 | -1.83% | 891,073 |
| Aug 13, 2026 | $264.85 | $264.85 | $259.50 | $260.53 | -1.01% | 607,964 |
| Aug 12, 2026 | $264.88 | $264.88 | $260.24 | $263.18 | -0.19% | 705,990 |
| Aug 11, 2026 | $267.89 | $271.00 | $263.04 | $263.69 | -1.83% | 925,946 |
| Aug 10, 2026 | $262.71 | $269.18 | $261.70 | $268.60 | +2.34% | 1,229,766 |
| Aug 7, 2026 | $261.37 | $262.76 | $255.80 | $262.45 | +0.37% | 995,431 |
| Aug 6, 2026 | $266.13 | $266.61 | $260.92 | $261.48 | -1.68% | 902,948 |
| Aug 5, 2026 | $267.69 | $273.36 | $264.50 | $265.96 | +0.32% | 1,104,496 |
| Aug 4, 2026 | $264.00 | $267.21 | $253.60 | $265.10 | +2.60% | 1,659,573 |
| Aug 3, 2026 | $255.72 | $258.53 | $245.12 | $258.38 | +2.83% | 1,037,706 |
| Jul 31, 2026 | $255.23 | $255.23 | $250.30 | $251.26 | -0.49% | 902,835 |
| Jul 30, 2026 | $255.08 | $255.31 | $248.03 | $252.50 | +0.06% | 920,042 |
| Jul 29, 2026 | $265.19 | $265.55 | $250.92 | $252.34 | -2.85% | 1,327,930 |
| Jul 28, 2026 | $250.30 | $261.40 | $250.00 | $259.74 | +3.78% | 1,498,107 |
| Jul 27, 2026 | $246.49 | $250.84 | $244.88 | $250.27 | +1.28% | 1,412,646 |
| Jul 24, 2026 | $240.94 | $247.68 | $239.21 | $247.11 | +2.72% | 862,820 |
| Jul 23, 2026 | $240.47 | $246.43 | $238.19 | $240.57 | +0.81% | 1,190,789 |
| Jul 22, 2026 | $235.83 | $241.55 | $234.94 | $238.64 | +2.19% | 1,291,226 |
| Jul 21, 2026 | $239.07 | $239.99 | $231.96 | $233.52 | +1.31% | 1,818,117 |
| Jul 20, 2026 | $235.89 | $237.37 | $228.77 | $230.49 | -2.13% | 1,770,205 |
| Jul 17, 2026 | $232.70 | $236.33 | $229.63 | $235.51 | +0.23% | 812,173 |
| Jul 16, 2026 | $234.11 | $237.78 | $233.48 | $234.98 | -0.25% | 1,287,006 |
| Jul 15, 2026 | $233.81 | $236.95 | $230.61 | $235.56 | +0.95% | 810,119 |
| Jul 14, 2026 | $236.72 | $238.65 | $231.09 | $233.35 | -0.34% | 954,318 |
| Jul 13, 2026 | $229.18 | $237.14 | $229.18 | $234.14 | +2.50% | 1,117,292 |
| Jul 10, 2026 | $222.06 | $229.24 | $222.06 | $228.42 | +2.86% | 1,145,281 |
| Jul 9, 2026 | $230.03 | $230.50 | $221.52 | $222.06 | -2.93% | 934,240 |
| Jul 8, 2026 | $227.45 | $231.99 | $226.30 | $228.76 | -0.37% | 985,160 |
| Jul 7, 2026 | $226.40 | $230.00 | $223.60 | $229.62 | +1.12% | 1,244,949 |
| Jul 6, 2026 | $220.39 | $227.45 | $219.19 | $227.07 | +3.03% | 994,311 |
| Jul 2, 2026 | $220.60 | $224.40 | $216.36 | $220.39 | -0.62% | 1,611,311 |
| Jul 1, 2026 | $226.11 | $226.86 | $218.73 | $221.76 | -3.36% | 1,392,844 |
| Jun 30, 2026 | $235.54 | $236.12 | $228.97 | $229.46 | -2.03% | 1,404,654 |
| Jun 29, 2026 | $244.18 | $246.91 | $231.49 | $234.22 | -4.59% | 1,247,013 |
| Jun 26, 2026 | $245.39 | $249.27 | $241.87 | $245.49 | -2.20% | 1,667,882 |
| Jun 25, 2026 | $243.53 | $251.20 | $241.13 | $251.00 | +3.96% | 1,122,383 |
| Jun 24, 2026 | $243.61 | $245.17 | $239.52 | $241.43 | -0.93% | 976,801 |
| Jun 23, 2026 | $246.25 | $248.72 | $242.68 | $243.69 | -2.90% | 1,678,262 |
| Jun 22, 2026 | $250.36 | $253.50 | $249.28 | $250.98 | +0.43% | 1,510,799 |
| Jun 18, 2026 | $261.90 | $261.99 | $248.05 | $249.91 | -7.49% | 4,526,556 |
| Jun 17, 2026 | $272.33 | $276.39 | $265.20 | $270.13 | -1.52% | 1,146,172 |
| Jun 16, 2026 | $273.85 | $278.97 | $272.20 | $274.29 | +0.77% | 1,239,432 |
| Jun 15, 2026 | $288.03 | $288.74 | $270.51 | $272.19 | -3.74% | 1,614,135 |
| Jun 12, 2026 | $283.74 | $285.88 | $279.65 | $282.76 | +1.15% | 799,506 |
| Jun 11, 2026 | $271.99 | $281.59 | $270.53 | $279.55 | +4.18% | 805,193 |
| Jun 10, 2026 | $270.31 | $274.69 | $267.46 | $268.34 | -0.54% | 1,225,614 |
| Jun 9, 2026 | $273.00 | $273.00 | $259.52 | $269.80 | +0.97% | 870,352 |
| Jun 8, 2026 | $270.01 | $270.49 | $265.43 | $267.20 | -0.48% | 1,115,698 |
| Jun 5, 2026 | $273.89 | $276.18 | $265.62 | $268.50 | -3.02% | 1,120,527 |
| Jun 4, 2026 | $274.58 | $280.49 | $270.01 | $276.85 | +0.63% | 890,067 |
| Jun 3, 2026 | $271.73 | $277.79 | $267.34 | $275.13 | +1.37% | 1,052,436 |
| Jun 2, 2026 | $263.32 | $273.55 | $260.33 | $271.41 | +3.75% | 1,089,848 |
| Jun 1, 2026 | $257.33 | $262.24 | $255.20 | $261.59 | +0.55% | 901,538 |
| May 29, 2026 | $260.49 | $263.09 | $257.96 | $260.15 | -0.23% | 2,119,296 |
| May 28, 2026 | $257.01 | $261.84 | $250.51 | $260.75 | +0.98% | 1,256,288 |
| May 27, 2026 | $250.49 | $259.91 | $248.19 | $258.22 | +3.09% | 1,282,281 |
| May 26, 2026 | $241.68 | $250.68 | $240.73 | $250.49 | +4.36% | 1,069,415 |
| May 22, 2026 | $233.94 | $242.95 | $233.16 | $240.03 | +3.53% | 1,187,594 |
| May 21, 2026 | $228.05 | $232.80 | $227.10 | $231.84 | +1.55% | 798,615 |
| May 20, 2026 | $224.52 | $228.49 | $222.34 | $228.30 | +2.21% | 933,688 |
| May 19, 2026 | $223.28 | $224.56 | $219.03 | $223.37 | -2.28% | 1,251,209 |
| May 18, 2026 | $229.32 | $230.09 | $225.91 | $228.58 | -0.33% | 758,505 |
| May 15, 2026 | $230.05 | $231.33 | $226.75 | $229.34 | -2.28% | 1,020,068 |
| May 14, 2026 | $238.79 | $238.85 | $232.39 | $234.68 | -1.01% | 937,179 |
| May 13, 2026 | $233.62 | $238.07 | $233.10 | $237.08 | +1.84% | 1,191,120 |
| May 12, 2026 | $234.32 | $235.15 | $230.26 | $232.80 | -1.34% | 954,261 |
| May 11, 2026 | $235.55 | $238.26 | $234.42 | $235.97 | +0.37% | 755,928 |
| May 8, 2026 | $234.55 | $237.34 | $232.05 | $235.10 | +0.94% | 896,243 |
| May 7, 2026 | $242.99 | $242.99 | $231.54 | $232.92 | -3.69% | 1,142,248 |
| May 6, 2026 | $240.44 | $243.73 | $238.09 | $241.85 | +1.85% | 972,082 |
| May 5, 2026 | $232.43 | $238.74 | $231.00 | $237.46 | +3.32% | 1,127,844 |
| May 4, 2026 | $229.11 | $229.94 | $226.25 | $229.82 | +0.24% | 796,601 |
| May 1, 2026 | $228.58 | $230.94 | $225.90 | $229.27 | +0.27% | 941,209 |
| Apr 30, 2026 | $224.56 | $229.78 | $222.13 | $228.66 | +1.91% | 1,098,792 |
| Apr 29, 2026 | $227.01 | $228.96 | $223.30 | $224.37 | -1.14% | 864,629 |
| Apr 28, 2026 | $224.86 | $228.17 | $220.81 | $226.96 | +0.85% | 1,190,147 |
| Apr 27, 2026 | $225.80 | $227.57 | $223.24 | $225.04 | -0.77% | 892,422 |
| Apr 24, 2026 | $225.13 | $228.07 | $220.66 | $226.79 | +0.77% | 1,181,645 |
| Apr 23, 2026 | $228.15 | $229.00 | $222.00 | $225.05 | -1.06% | 1,712,390 |
| Apr 22, 2026 | $224.16 | $228.19 | $222.46 | $227.46 | +3.29% | 1,756,598 |
| Apr 21, 2026 | $211.99 | $225.84 | $211.13 | $220.21 | +5.19% | 2,451,338 |
| Apr 20, 2026 | $200.97 | $211.75 | $199.91 | $209.35 | +4.51% | 2,212,674 |
| Apr 17, 2026 | $196.05 | $202.59 | $196.02 | $200.32 | +2.33% | 1,207,192 |
| Apr 16, 2026 | $194.11 | $197.75 | $194.11 | $195.75 | +0.84% | 783,543 |
| Apr 15, 2026 | $194.13 | $195.78 | $191.15 | $194.11 | -0.61% | 1,126,771 |
| Apr 14, 2026 | $195.31 | $197.83 | $194.52 | $195.30 | -0.09% | 962,537 |
| Apr 13, 2026 | $189.38 | $195.55 | $189.31 | $195.47 | +2.57% | 924,481 |
| Apr 10, 2026 | $192.55 | $194.59 | $190.33 | $190.57 | +0.30% | 817,630 |
| Apr 9, 2026 | $186.71 | $190.32 | $186.38 | $190.00 | +1.30% | 899,051 |
| Apr 8, 2026 | $184.13 | $187.84 | $183.65 | $187.56 | +5.85% | 802,437 |
| Apr 7, 2026 | $175.96 | $179.27 | $174.84 | $177.19 | +0.37% | 1,036,126 |
| Apr 6, 2026 | $178.64 | $180.75 | $174.22 | $176.53 | -2.04% | 686,800 |
| Apr 2, 2026 | $179.27 | $184.25 | $177.80 | $180.20 | -1.45% | 937,628 |
| Apr 1, 2026 | $181.97 | $184.94 | $181.20 | $182.85 | +1.58% | 1,036,783 |
| Mar 31, 2026 | $173.00 | $180.48 | $171.36 | $180.00 | +4.79% | 1,651,527 |
| Mar 30, 2026 | $172.64 | $175.51 | $171.06 | $171.78 | +0.47% | 919,424 |
| Mar 27, 2026 | $173.32 | $174.39 | $169.91 | $170.97 | -1.98% | 980,384 |
| Mar 26, 2026 | $171.44 | $175.06 | $171.44 | $174.42 | +0.55% | 1,035,238 |
| Mar 25, 2026 | $172.52 | $174.86 | $172.29 | $173.47 | +2.22% | 1,198,920 |
| Mar 24, 2026 | $166.63 | $170.41 | $164.50 | $169.70 | +1.84% | 1,275,333 |
| Mar 23, 2026 | $169.74 | $170.91 | $166.12 | $166.64 | +1.64% | 1,890,276 |
| Mar 20, 2026 | $167.81 | $168.50 | $163.19 | $163.95 | -2.15% | 2,094,111 |
| Mar 19, 2026 | $164.63 | $170.67 | $162.16 | $167.56 | -0.71% | 1,604,543 |
| Mar 18, 2026 | $171.38 | $174.24 | $168.43 | $168.75 | -2.25% | 1,249,854 |
| Mar 17, 2026 | $174.38 | $175.55 | $171.41 | $172.63 | -0.95% | 1,342,931 |
| Mar 16, 2026 | $172.85 | $174.64 | $171.17 | $174.28 | +2.16% | 1,028,132 |
| Mar 13, 2026 | $176.09 | $176.80 | $169.87 | $170.60 | -2.57% | 1,317,855 |
| Mar 12, 2026 | $181.22 | $181.50 | $174.56 | $175.10 | -4.97% | 1,235,088 |
| Mar 11, 2026 | $182.84 | $185.29 | $180.73 | $184.26 | +1.14% | 612,830 |
| Mar 10, 2026 | $181.72 | $184.07 | $179.93 | $182.19 | -0.09% | 794,370 |
| Mar 9, 2026 | $179.25 | $183.88 | $175.01 | $182.36 | +0.41% | 1,285,741 |
| Mar 6, 2026 | $185.83 | $186.34 | $180.30 | $181.61 | -4.41% | 1,239,960 |
| Mar 5, 2026 | $192.10 | $193.79 | $187.23 | $189.98 | -2.03% | 1,228,202 |
| Mar 4, 2026 | $198.69 | $199.80 | $193.86 | $193.91 | -1.79% | 1,002,091 |
| Mar 3, 2026 | $196.02 | $197.52 | $187.99 | $197.45 | -2.01% | 1,057,724 |
| Mar 2, 2026 | $193.14 | $201.76 | $190.38 | $201.51 | +4.34% | 1,412,981 |
| Feb 27, 2026 | $191.14 | $193.22 | $188.05 | $193.13 | +0.32% | 1,321,023 |
| Feb 26, 2026 | $191.15 | $193.08 | $188.50 | $192.52 | +0.52% | 804,099 |
| Feb 25, 2026 | $193.47 | $193.93 | $190.34 | $191.53 | +0.35% | 1,219,232 |
| Feb 24, 2026 | $195.94 | $196.15 | $190.70 | $190.87 | -2.62% | 1,142,587 |
| Feb 23, 2026 | $193.39 | $196.35 | $190.33 | $196.01 | +1.35% | 1,221,613 |
| Feb 20, 2026 | $190.70 | $193.43 | $187.06 | $193.39 | +1.47% | 1,318,755 |
| Feb 19, 2026 | $190.52 | $193.56 | $189.71 | $190.58 | -1.12% | 990,437 |
| Feb 18, 2026 | $194.06 | $195.66 | $190.01 | $192.74 | +0.43% | 1,137,524 |
| Feb 17, 2026 | $190.80 | $192.55 | $186.71 | $191.92 | +0.13% | 1,119,925 |
| Feb 13, 2026 | $189.00 | $194.28 | $185.00 | $191.68 | -3.92% | 2,643,679 |
| Feb 12, 2026 | $205.64 | $207.98 | $195.10 | $199.51 | -3.05% | 1,481,951 |
| Feb 11, 2026 | $205.02 | $208.47 | $203.81 | $205.78 | +2.32% | 1,232,709 |
| Feb 10, 2026 | $202.58 | $203.48 | $198.46 | $201.12 | -0.80% | 918,497 |
| Feb 9, 2026 | $200.89 | $203.98 | $197.03 | $202.75 | +0.18% | 1,190,840 |
| Feb 6, 2026 | $195.75 | $202.86 | $195.06 | $202.39 | +4.85% | 1,290,564 |
| Feb 5, 2026 | $195.44 | $199.60 | $190.80 | $193.02 | -2.95% | 1,898,923 |
| Feb 4, 2026 | $193.23 | $199.10 | $191.97 | $198.88 | +3.07% | 1,780,968 |
| Feb 3, 2026 | $187.87 | $195.18 | $187.25 | $192.95 | +3.43% | 1,691,537 |
| Feb 2, 2026 | $178.63 | $186.62 | $178.17 | $186.55 | +3.89% | 1,676,554 |
| Jan 30, 2026 | $180.02 | $183.95 | $178.64 | $179.57 | -1.32% | 1,392,726 |
| Jan 29, 2026 | $177.03 | $182.26 | $175.81 | $181.97 | +4.35% | 1,578,941 |
| Jan 28, 2026 | $176.23 | $176.55 | $173.15 | $174.38 | -0.72% | 1,286,984 |
| Jan 27, 2026 | $173.42 | $177.53 | $170.20 | $175.65 | +1.34% | 1,677,846 |
| Jan 26, 2026 | $184.40 | $185.56 | $173.08 | $173.32 | -4.41% | 2,191,194 |
| Jan 23, 2026 | $178.69 | $181.91 | $177.77 | $181.32 | +1.40% | 1,405,628 |
| Jan 22, 2026 | $181.82 | $182.81 | $177.81 | $178.81 | -0.57% | 1,305,802 |
| Jan 21, 2026 | $173.70 | $180.57 | $173.65 | $179.83 | +4.67% | 1,134,622 |
| Jan 20, 2026 | $173.00 | $173.44 | $170.85 | $171.81 | -1.02% | 979,373 |
| Jan 16, 2026 | $174.65 | $175.30 | $171.77 | $173.58 | -0.87% | 1,022,057 |
| Jan 15, 2026 | $171.78 | $175.63 | $170.40 | $175.11 | +2.52% | 1,921,258 |
| Jan 14, 2026 | $169.26 | $173.05 | $169.13 | $170.80 | +0.57% | 1,511,184 |
| Jan 13, 2026 | $170.13 | $172.13 | $169.17 | $169.84 | +0.29% | 1,023,704 |
| Jan 12, 2026 | $169.19 | $170.79 | $166.53 | $169.35 | +0.05% | 1,088,559 |
| Jan 9, 2026 | $170.34 | $172.43 | $168.00 | $169.27 | -1.68% | 1,153,219 |
| Jan 8, 2026 | $167.22 | $173.10 | $166.16 | $172.16 | +2.58% | 1,040,459 |
| Jan 7, 2026 | $172.30 | $172.50 | $167.16 | $167.83 | -2.84% | 1,430,149 |
| Jan 6, 2026 | $172.42 | $174.05 | $168.67 | $172.74 | +0.53% | 1,674,518 |
| Jan 5, 2026 | $176.33 | $177.50 | $170.13 | $171.83 | -2.40% | 1,775,255 |
| Jan 2, 2026 | $171.63 | $176.59 | $171.15 | $176.06 | +3.90% | 929,751 |
| Dec 31, 2025 | $170.41 | $171.77 | $168.48 | $169.45 | -0.92% | 693,860 |
| Dec 30, 2025 | $173.58 | $173.65 | $170.86 | $171.03 | -1.07% | 746,104 |
| Dec 29, 2025 | $173.93 | $174.24 | $172.25 | $172.88 | -1.47% | 727,073 |
| Dec 26, 2025 | $175.81 | $176.00 | $174.55 | $175.46 | +0.05% | 472,347 |
| Dec 24, 2025 | $177.33 | $178.06 | $173.99 | $175.38 | -1.03% | 778,795 |
| Dec 23, 2025 | $175.87 | $178.36 | $175.21 | $177.20 | +0.82% | 941,441 |
| Dec 22, 2025 | $174.52 | $175.95 | $172.74 | $175.76 | +0.85% | 977,184 |
| Dec 19, 2025 | $174.58 | $176.98 | $173.20 | $174.28 | -0.17% | 3,313,796 |
| Dec 18, 2025 | $172.88 | $176.62 | $172.57 | $174.58 | +1.07% | 1,950,760 |
| Dec 17, 2025 | $166.50 | $172.95 | $165.80 | $172.74 | +2.13% | 2,096,686 |
| Dec 16, 2025 | $168.19 | $169.59 | $167.36 | $169.13 | +0.11% | 1,131,204 |
| Dec 15, 2025 | $171.48 | $171.75 | $166.08 | $168.95 | -1.76% | 1,837,681 |
| Dec 12, 2025 | $173.43 | $174.31 | $170.44 | $171.97 | -0.60% | 1,289,970 |
| Dec 11, 2025 | $171.23 | $173.86 | $170.83 | $173.01 | +1.04% | 1,058,167 |
| Dec 10, 2025 | $165.44 | $172.64 | $165.41 | $171.23 | +3.51% | 1,368,070 |
| Dec 9, 2025 | $165.14 | $167.05 | $164.39 | $165.43 | -0.43% | 754,228 |
| Dec 8, 2025 | $165.35 | $167.89 | $164.57 | $166.14 | +0.56% | 847,958 |
| Dec 5, 2025 | $168.20 | $168.20 | $163.87 | $165.22 | -1.72% | 1,444,067 |
| Dec 4, 2025 | $170.51 | $170.67 | $166.45 | $168.11 | -1.98% | 1,726,163 |
| Dec 3, 2025 | $167.46 | $172.94 | $167.19 | $171.50 | +2.31% | 1,453,526 |
| Dec 2, 2025 | $168.32 | $169.32 | $166.52 | $167.63 | +0.01% | 1,092,562 |
| Dec 1, 2025 | $166.10 | $169.49 | $166.10 | $167.62 | -0.13% | 942,558 |
| Nov 28, 2025 | $167.44 | $168.36 | $166.05 | $167.83 | +0.73% | 641,473 |
| Nov 26, 2025 | $164.20 | $167.07 | $163.75 | $166.62 | +1.44% | 841,633 |
| Nov 25, 2025 | $162.64 | $166.42 | $161.63 | $164.25 | +1.90% | 1,167,634 |
| Nov 24, 2025 | $159.18 | $161.79 | $156.91 | $161.19 | +1.92% | 1,731,187 |
| Nov 21, 2025 | $153.23 | $159.43 | $152.54 | $158.16 | +3.30% | 981,327 |
| Nov 20, 2025 | $156.36 | $159.73 | $152.77 | $153.11 | -1.51% | 888,011 |
| Nov 19, 2025 | $155.00 | $156.36 | $153.36 | $155.46 | +0.55% | 872,981 |
| Nov 18, 2025 | $153.48 | $156.77 | $153.05 | $154.61 | -0.30% | 1,179,112 |
| Nov 17, 2025 | $154.99 | $158.88 | $154.14 | $155.07 | -0.22% | 1,079,558 |
| Nov 14, 2025 | $151.60 | $157.00 | $151.21 | $155.41 | +0.53% | 1,057,964 |
| Nov 13, 2025 | $158.00 | $158.85 | $151.81 | $154.59 | -2.07% | 1,337,196 |
| Nov 12, 2025 | $153.70 | $159.83 | $153.28 | $157.85 | +3.59% | 1,640,432 |
| Nov 11, 2025 | $152.51 | $154.26 | $151.98 | $152.38 | -0.03% | 905,776 |
| Nov 10, 2025 | $153.00 | $153.90 | $150.22 | $152.43 | +0.32% | 1,268,424 |
| Nov 7, 2025 | $152.40 | $153.55 | $150.29 | $151.94 | -0.64% | 1,086,162 |
| Nov 6, 2025 | $154.88 | $156.64 | $151.88 | $152.92 | -0.79% | 1,304,816 |
| Nov 5, 2025 | $151.64 | $154.86 | $150.03 | $154.13 | +1.66% | 1,149,184 |
| Nov 4, 2025 | $152.00 | $154.75 | $151.17 | $151.62 | -2.79% | 1,311,926 |
| Nov 3, 2025 | $156.08 | $156.61 | $153.14 | $155.97 | -0.53% | 1,340,382 |
| Oct 31, 2025 | $156.57 | $159.85 | $155.89 | $156.80 | -0.87% | 1,355,913 |
| Oct 30, 2025 | $162.67 | $163.25 | $158.01 | $158.18 | -3.24% | 1,269,159 |
| Oct 29, 2025 | $161.55 | $164.73 | $159.40 | $163.47 | +1.49% | 1,080,953 |
| Oct 28, 2025 | $158.02 | $163.10 | $157.29 | $161.07 | +1.93% | 1,534,563 |
| Oct 27, 2025 | $153.71 | $158.50 | $151.64 | $158.02 | +3.31% | 1,776,462 |
| Oct 24, 2025 | $152.26 | $153.99 | $151.86 | $152.95 | +1.48% | 1,521,339 |
| Oct 23, 2025 | $148.59 | $152.08 | $148.13 | $150.72 | +1.45% | 1,036,041 |
| Oct 22, 2025 | $152.89 | $154.82 | $148.42 | $148.56 | -3.42% | 1,471,234 |
| Oct 21, 2025 | $146.11 | $156.24 | $146.11 | $153.82 | +5.15% | 2,894,345 |
| Oct 20, 2025 | $147.01 | $147.32 | $144.78 | $146.28 | – | 1,628,094 |
Seasonality
STLD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 7.8% | 0.1% | 2.3% | 0.8% | 0.2% | 4.6% | -1.9% | -0.7% | 8.1% | 5.5% | -2.2% |
| Months up | 6 of 10 | 9 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.0% | 7.6% | -6.5% | 27.0% | 13.8% | -11.6% | 9.5% | -7.4% | -4.5% | 13.2% | ||
| 2025 | 12.4% | 5.4% | -7.0% | 3.7% | -5.1% | 4.4% | -0.4% | 2.6% | 6.9% | 12.5% | 7.0% | 1.3% |
| 2024 | 2.2% | 10.9% | 11.1% | -12.2% | 2.9% | -2.9% | 2.9% | -10.3% | 5.9% | 3.5% | 11.3% | -21.2% |
| 2023 | 23.5% | 4.5% | -10.0% | -8.1% | -11.6% | 19.0% | -2.2% | 0.0% | 1.0% | -0.7% | 11.8% | -0.5% |
| 2022 | -10.6% | 27.1% | 18.7% | 2.8% | -0.4% | -22.1% | 17.7% | 3.6% | -11.7% | 32.6% | 10.5% | -5.7% |
| 2021 | -7.1% | 21.3% | 22.7% | 6.8% | 15.1% | -4.1% | 8.1% | 4.7% | -13.0% | 13.0% | -9.5% | 4.2% |
| 2020 | -12.2% | -10.9% | -14.3% | 7.7% | 9.4% | -0.8% | 5.1% | 7.7% | -2.2% | 10.0% | 15.0% | 2.5% |
| 2019 | 21.8% | 2.0% | -4.8% | -10.2% | -20.6% | 21.0% | 4.3% | -14.3% | 11.3% | 1.9% | 11.1% | 1.6% |
| 2018 | 5.3% | 1.9% | -4.0% | 1.3% | 10.3% | -6.7% | 2.5% | -2.9% | -0.8% | -12.4% | -11.1% | -14.1% |
| 2017 | -5.0% | 8.3% | -4.6% | 4.0% | -5.9% | 5.8% | -1.1% | -2.7% | 0.5% | 7.9% | 3.5% | 12.4% |