STLD weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.31 |
| 2017 | -2.56 |
| 2017 | 0.06 |
| 2017 | 0.89 |
| 2017 | -6 |
| 2017 | 7.15 |
| 2017 | -1.25 |
| 2017 | -6.12 |
| 2017 | 1.37 |
| 2017 | -5 |
| 2017 | 5.61 |
| 2017 | -6.84 |
| 2017 | 5.59 |
| 2017 | 1.24 |
| 2017 | -5.89 |
| 2017 | 7.47 |
| 2017 | -0.52 |
| 2017 | -1.51 |
| 2017 |
In the last 52 weeks, STLD increased in 26 and decreased in 26. The average return for this period was +0.37%, while the median return was -0.09%. Maximum gain was +13.43% on 2025-04-11 and maximum loss was -11.58% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, STLD increased in 26 and decreased in 26. The average return for this period was +0.37%, while the median return was -0.09%. Maximum gain was +13.43% on 2025-04-11 and maximum loss was -11.58% on 2025-04-04.
In the last 52 weeks, STLD increased in 26 and decreased in 26. The average return for this period was +0.37%, while the median return was -0.09%. Maximum gain was +13.43% on 2025-04-11 and maximum loss was -11.58% on 2025-04-04.
| 2025-12-26 | 174.5 | 175.5 | +0.5% |
| 2025-12-19 | 171.5 | 174.3 | +1.6% |
| 2025-12-12 | 165.4 | 172.0 | +4.0% |
| 2025-12-05 | 166.1 | 165.2 | -0.5% |
| 2025-11-28 | 159.2 | 167.8 | +5.4% |
| 2025-11-21 | 155.0 | 158.2 | +2.0% |
| 2025-11-14 | 153.0 | 155.4 | +1.6% |
| 2025-11-07 | 156.1 | 151.9 | -2.7% |
| 2025-10-31 | 153.7 | 156.8 | +2.0% |
| 2025-10-24 | 147.0 | 153.0 | +4.0% |
| 2025-10-17 | 144.4 | 142.8 | -1.1% |
| 2025-10-10 | 145.2 | 141.2 | -2.7% |
| 2025-10-03 | 140.2 | 145.1 | +3.5% |
| 2025-09-26 | 140.8 | 139.6 | -0.8% |
| 2025-09-19 | 130.8 | 139.3 | +6.5% |
| 2025-09-12 | 134.5 | 130.7 | -2.8% |
| 2025-09-05 | 129.1 | 134.6 | +4.3% |
| 2025-08-29 | 132.6 | 130.9 | -1.3% |
| 2025-08-22 | 126.3 | 132.7 | +5.0% |
| 2025-08-15 | 122.9 | 126.4 | +2.9% |
| 2025-08-08 | 122.3 | 123.0 | +0.6% |
| 2025-08-01 | 130.3 | 122.4 | -6.1% |
| 2025-07-25 | 133.6 | 130.8 | -2.0% |
| 2025-07-18 | 134.5 | 131.6 | -2.1% |
| 2025-07-11 | 132.6 | 135.1 | +1.8% |
| 2025-07-03 | 130.4 | 133.2 | +2.2% |
| 2025-06-27 | 125.7 | 131.2 | +4.4% |
| 2025-06-20 | 134.3 | 125.9 | -6.2% |
| 2025-06-13 | 134.1 | 133.5 | -0.5% |
| 2025-06-06 | 135.6 | 133.6 | -1.5% |
| -4.13 |
| 2017 | -0.96 |
| 2017 | -2.06 |
| 2017 | 2.63 |
| 2017 | 4.95 |
| 2017 | -7.55 |
| 2017 | -0.59 |
| 2017 | 6.77 |
| 2017 | -0.72 |
| 2017 | 2.41 |
| 2017 | 2.6 |
| 2017 | -6.29 |
| 2017 | -0.79 |
| 2017 | -2.68 |
| 2017 | -0.9 |
| 2017 | 0.87 |
| 2017 | 0.35 |
| 2017 | -2.37 |
| 2017 | -3.05 |
| 2017 | -0.54 |
| 2017 | 4.14 |
| 2017 | 6.98 |
| 2017 | 2.41 |
| 2017 | 4.94 |
| 2017 | -0.74 |
| 2017 | -2.52 |
| 2017 | -1.3 |
| 2017 | -0.08 |
| 2017 | 1.52 |
| 2017 | 2.05 |
| 2017 | 5.39 |
| 2017 | -3.02 |
| 2017 | 9.35 |
| 2017 | -0.8 |
| 2018 | 5.26 |
| 2018 | 2.46 |
| 2018 | -1.65 |
| 2018 | 2.57 |
| 2018 | -6.94 |
| 2018 | 0.02 |
| 2018 | 12.81 |
| 2018 | -2.73 |
| 2018 | -0.04 |
| 2018 | -3.58 |
| 2018 | 0.9 |
| 2018 | -9.03 |
| 2018 | 2.62 |
| 2018 | -1.32 |
| 2018 | 1.9 |
| 2018 | 3.96 |
| 2018 | -1.81 |
| 2018 | 1.29 |
| 2018 | 4.35 |
| 2018 | 4.87 |
| 2018 | -3.06 |
| 2018 | 2.13 |
| 2018 | 0.75 |
| 2018 | -8.13 |
| 2018 | 3.19 |
| 2018 | -3.59 |
| 2018 | 1.02 |
| 2018 | 1.7 |
| 2018 | -0.3 |
| 2018 | 1.48 |
| 2018 | -8.31 |
| 2018 | -1.18 |
| 2018 | -0.09 |
| 2018 | 1.77 |
| 2018 | 0.09 |
| 2018 | 3 |
| 2018 | -0.11 |
| 2018 | -2.9 |
| 2018 | -1.18 |
| 2018 | -0.24 |
| 2018 | -6.53 |
| 2018 | -1.56 |
| 2018 | -6.8 |
| 2018 | 4.9 |
| 2018 | -1.13 |
| 2018 | -1.05 |
| 2018 | -5.53 |
| 2018 | -6.33 |
| 2018 | -11.14 |
| 2018 | 0.06 |
| 2018 | -6.46 |
| 2018 | 0.4 |
| 2019 | 5.63 |
| 2019 | 5.31 |
| 2019 | 3.31 |
| 2019 | 4.17 |
| 2019 | 5.9 |
| 2019 | -3.25 |
| 2019 | 3.34 |
| 2019 | 6.05 |
| 2019 | -3.54 |
| 2019 | -8.52 |
| 2019 | 1.8 |
| 2019 | -3.58 |
| 2019 | 3.61 |
| 2019 | 0.39 |
| 2019 | -4.99 |
| 2019 | -0.09 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 229.18 | 237.14 | 229.18 | 234.14 | — |
| 2026-07-10 | 222.06 | 229.11 | 222.06 | 228.42 | — |
| 2026-07-09 | 230.03 | 230.03 | 221.55 | 222.06 | — |
| 2026-07-08 | 226.94 | 231.99 | 226.3 | 228.76 | — |
| 2026-07-07 | 226.4 | 230 | 223.6 | 229.62 | — |
| 2026-07-06 | 220.39 | 227.45 | 219.19 | 227.07 | — |
| 2026-07-02 | 222.48 | 224.4 | 216.36 | 220.39 | — |
| 2026-07-01 | 226.11 | 226.86 | 218.73 | 221.76 | — |
| 2026-06-30 | 235.54 | 236.12 | 228.97 | 229.46 | — |
| 2026-06-29 | 244.18 | 246.91 | 231.5 | 234.22 | — |
| 2026-06-26 | 244.84 | 249.27 | 241.87 | 245.49 | — |
| 2026-06-25 | 241.13 | 251.2 | 241.13 | 251 | — |
| 2026-06-24 | 243.61 | 245.17 | 239.52 | 241.43 | — |
| 2026-06-23 | 246.25 | 248.71 | 242.68 | 243.69 | — |
| 2026-06-22 | 250.36 | 253.5 | 249.28 | 250.98 | — |
| 2026-06-18 | 261.9 | 261.99 | 248.09 | 249.91 | — |
| 2026-06-17 | 272.3 | 276.39 | 265.2 | 270.13 | — |
| 2026-06-16 | 273.85 | 278.97 | 272.2 | 274.29 | — |
| 2026-06-15 | 287.76 | 288.74 | 270.51 | 272.19 | — |
| 2026-06-12 | 283.74 | 285.85 | 279.65 | 282.76 | — |
| 2026-06-11 | 271.99 | 281.59 | 270.52 | 279.55 | — |
| 2026-06-10 | 270.28 | 274.69 | 267.45 | 268.34 | — |
| 2026-06-09 | 271.02 | 272.42 | 259.52 | 269.8 | — |
| 2026-06-05 | 273.89 | 276.18 | 265.62 | 268.5 | — |
| 2026-06-04 | 274.55 | 280.49 | 270.01 | 276.85 | — |
| 2026-06-03 | 271.73 | 277.79 | 267.34 | 275.13 | — |
| 2026-06-02 | 263.32 | 273.55 | 260.33 | 271.41 | — |
| 2026-06-01 | 255.91 | 262.24 | 255.2 | 261.59 | — |
| 2026-05-29 | 260.49 | 263.09 | 257.95 | 260.15 | — |
| 2026-05-28 | 256.52 | 261.83 | 250.51 | 260.75 | — |
| 2026-05-27 | 250.49 | 259.91 | 248.19 | 258.22 | — |
| 2026-05-22 | 233.94 | 242.95 | 233.16 | 240.03 | — |
| 2026-05-21 | 228.05 | 232.8 | 227.1 | 231.84 | — |
| 2026-05-20 | 224.52 | 228.49 | 222.34 | 228.3 | — |
| 2026-05-19 | 223.46 | 224.56 | 219.03 | 223.37 | — |
| 2026-05-18 | 229.32 | 230.09 | 225.91 | 228.58 | — |
| 2026-05-15 | 230.05 | 231.33 | 226.75 | 229.34 | — |
| 2026-05-14 | 238.79 | 238.84 | 232.39 | 234.68 | — |
| 2026-05-13 | 233.57 | 238.07 | 233.1 | 237.08 | — |
| 2026-05-12 | 234.32 | 235.15 | 230.26 | 232.8 | — |
| 2026-05-11 | 235.56 | 238.26 | 234.42 | 235.97 | — |
| 2026-05-08 | 234.55 | 237.34 | 232.05 | 235.1 | — |
| 2026-05-07 | 241.32 | 241.32 | 231.54 | 232.92 | — |
| 2026-05-06 | 241.87 | 243.73 | 238.09 | 241.85 | — |
| 2026-05-05 | 232.43 | 238.69 | 231 | 237.46 | — |
| 2026-05-04 | 229.11 | 229.94 | 226.24 | 229.82 | — |
| 2026-05-01 | 228.58 | 230.94 | 225.9 | 229.27 | — |
| 2026-04-30 | 224.56 | 229.78 | 222.13 | 228.66 | — |
| 2026-04-29 | 227.01 | 228.96 | 223.3 | 224.37 | — |
| 2026-04-28 | 223.06 | 228.17 | 220.81 | 226.96 | — |
| 2026-04-27 | 225.43 | 227.57 | 223.24 | 225.04 | — |
| 2026-04-24 | 225.13 | 228.07 | 220.66 | 226.79 | — |
| 2026-04-23 | 228.04 | 229 | 222 | 225.05 | — |
| 2026-04-22 | 224.16 | 228.19 | 222.46 | 227.46 | — |
| 2026-04-21 | 211.5 | 225.84 | 211.38 | 220.21 | — |
| 2026-04-20 | 200.97 | 211.75 | 199.91 | 209.35 | — |
| 2026-04-17 | 196.05 | 202.59 | 196.02 | 200.32 | — |
| 2026-04-16 | 194.11 | 197.75 | 194.11 | 195.75 | — |
| 2026-04-15 | 194.13 | 195.78 | 191.15 | 194.11 | — |
| 2026-04-14 | 195.31 | 197.83 | 194.52 | 195.3 | — |
| 2026-04-13 | 189.38 | 195.55 | 189.31 | 195.47 | — |
| 2026-04-10 | 192.55 | 194.59 | 190.33 | 190.57 | — |
| 2026-04-09 | 186.71 | 190.32 | 186.38 | 190 | — |
| 2026-04-08 | 184.27 | 187.82 | 183.65 | 187.56 | — |
| 2026-04-07 | 175.96 | 179.16 | 174.84 | 177.19 | — |
| 2026-04-06 | 178.64 | 180.75 | 174.22 | 176.53 | — |
| 2026-04-02 | 179.27 | 184.25 | 177.8 | 180.2 | — |
| 2026-04-01 | 181.2 | 184.94 | 181.2 | 182.85 | — |
| 2026-03-31 | 173 | 180.47 | 171.36 | 180 | — |
| 2026-03-30 | 172.64 | 175.51 | 171.06 | 171.78 | — |
| 2026-03-27 | 173.32 | 174.39 | 169.91 | 170.97 | — |
| 2026-03-26 | 171.44 | 175.06 | 171.44 | 174.42 | — |
| 2026-03-25 | 172.52 | 174.86 | 172.29 | 173.47 | — |
| 2026-03-24 | 166.63 | 170.4 | 164.5 | 169.7 | — |
| 2026-03-23 | 167.5 | 170.91 | 166.12 | 166.64 | — |
| 2026-03-20 | 167.81 | 168.49 | 163.19 | 163.95 | — |
| 2026-03-19 | 163.89 | 170.67 | 162.16 | 167.56 | — |
| 2026-03-18 | 171.38 | 174.24 | 168.43 | 168.75 | — |
| 2026-03-17 | 174.38 | 175.55 | 171.41 | 172.63 | — |
| 2026-03-16 | 172.85 | 174.64 | 171.17 | 174.28 | — |
| 2026-03-13 | 176.09 | 176.8 | 169.87 | 170.6 | — |
| 2026-03-12 | 181.22 | 181.5 | 174.56 | 175.1 | — |
| 2026-03-11 | 182.84 | 185.29 | 180.73 | 184.26 | — |
| 2026-03-10 | 181.72 | 184.07 | 179.93 | 182.19 | — |
| 2026-03-09 | 179.25 | 183.88 | 175.01 | 182.36 | — |
| 2026-03-06 | 185.83 | 186.34 | 180.3 | 181.61 | — |
| 2026-03-05 | 192.1 | 193.79 | 187.23 | 189.98 | — |
| 2026-03-04 | 198.69 | 199.8 | 193.86 | 193.91 | — |
| 2026-03-03 | 196.02 | 197.52 | 187.99 | 197.45 | — |
| 2026-03-02 | 193.14 | 201.76 | 190.38 | 201.51 | — |
| 2026-02-27 | 191.14 | 193.22 | 188.05 | 193.13 | — |
| 2026-02-26 | 191.15 | 193.08 | 188.5 | 192.52 | — |
| 2026-02-25 | 193.47 | 193.93 | 190.34 | 191.53 | — |
| 2026-02-25 | 193.47 | 193.93 | 190.34 | 191.53 | — |
| 2026-02-25 | 193.47 | 193.93 | 190.34 | 191.53 | — |
| 2026-02-24 | 195.94 | 196.15 | 190.7 | 190.87 | — |
| 2026-02-23 | 193.39 | 196.35 | 190.33 | 196.01 | — |
| 2026-02-20 | 190.7 | 193.43 | 187.06 | 193.39 | — |
| 2026-02-19 | 190.52 | 193.56 | 189.71 | 190.58 | — |
| 2026-02-18 | 194.06 | 195.66 | 190.01 | 192.74 | — |
| 2026-02-17 | 190.8 | 192.55 | 186.71 | 191.92 | — |
| 2026-02-13 | 189 | 194.28 | 185 | 191.68 | — |
| 2026-02-12 | 205.64 | 207.98 | 195.1 | 199.51 | — |
| 2026-02-11 | 205.02 | 208.47 | 203.81 | 205.78 | — |
| 2026-02-10 | 202.58 | 203.48 | 198.46 | 201.12 | — |
| 2026-02-09 | 200.89 | 203.98 | 197.03 | 202.75 | — |
| 2026-02-06 | 195.75 | 202.86 | 195.06 | 202.39 | — |
| 2026-02-05 | 195.44 | 199.6 | 190.8 | 193.02 | — |
| 2026-02-04 | 193.23 | 199.1 | 191.97 | 198.88 | — |
| 2026-02-03 | 187.87 | 195.18 | 187.25 | 192.95 | — |
| 2026-02-02 | 178.63 | 186.62 | 178.17 | 186.55 | — |
| 2026-01-30 | 180.02 | 183.95 | 178.64 | 179.57 | — |
| 2026-01-29 | 177.03 | 182.26 | 175.81 | 181.97 | — |
| 2026-01-28 | 176.23 | 176.55 | 173.15 | 174.38 | — |
| 2026-01-27 | 173.42 | 177.53 | 170.2 | 175.65 | — |
| 2026-01-26 | 184.4 | 185.56 | 173.08 | 173.32 | — |
| 2026-01-23 | 178.69 | 181.91 | 177.77 | 181.32 | — |
| 2026-01-22 | 181.82 | 182.81 | 177.81 | 178.81 | — |
| 2026-01-21 | 173.7 | 180.57 | 173.65 | 179.83 | — |
| 2026-01-20 | 173 | 173.44 | 170.85 | 171.81 | — |