STLD Weekly Statistics
STLD weekly stock returns with week-by-week price performance and historical return data.
Steel Dynamics Inc (STLD) company overview
Steel Dynamics Inc operates as a domestic steel producer and metal recycler in the United States. The company's product portfolio comprises hot rolled sheet, hot rolled plate, painted sheet products, cold rolled sheet, and others. Its reportable segments are steel operations, metals recycling operations, steel fabrication operations, and aluminum operations. Maximum revenue is generated from its steel operations segment, which consists of manufacturing various steel products and numerous coating operations. Its primary sources of revenue are currently from the manufacture and sale of steel products, the processing and sale of recycled ferrous and nonferrous metals, and the fabrication and sale of steel joists and deck products.
| 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 | -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 |
|---|---|---|---|---|---|
| 2026-10-09 | 236.31 | 241.56 | 235.01 | 238.38 | — |
| 2026-10-08 | 233.94 | 237.55 | 232.97 | 234.17 | — |
| 2026-10-07 | 233.78 | 237.02 | 233.26 | 234.09 | — |
| 2026-10-06 | 241.12 | 242.61 | 237.14 | 238.17 | — |
| 2026-10-05 | 233.02 | 245.18 | 233.02 | 241.04 | — |
| 2026-10-02 | 228.14 | 233.13 | 228.14 | 231.99 | — |
| 2026-10-01 | 222 | 227.26 | 219.11 | 226.17 | — |
| 2026-09-30 | 221.87 | 226 | 220.46 | 221.61 | — |
| 2026-09-29 | 231.86 | 232.13 | 221.65 | 221.9 | — |
| 2026-09-28 | 229.99 | 232.92 | 227.1 | 230.39 | — |
| 2026-09-25 | 235.44 | 236.48 | 231.68 | 233.66 | — |
| 2026-09-24 | 233.74 | 237.76 | 233.6 | 235.2 | — |
| 2026-09-23 | 231.99 | 237.46 | 231.28 | 234.29 | — |
| 2026-09-21 | 234.49 | 235.91 | 229.24 | 229.99 | — |
| 2026-09-18 | 244.98 | 244.98 | 232.4 | 235.26 | — |
| 2026-09-17 | 242.44 | 247.07 | 242.3 | 245.35 | — |
| 2026-09-16 | 241.09 | 243.63 | 235.2 | 238.23 | — |
| 2026-09-15 | 235.66 | 241.32 | 234.04 | 239.22 | — |
| 2026-09-14 | 241.04 | 245.71 | 233.8 | 234.53 | — |
| 2026-09-11 | 239.01 | 240.96 | 234.38 | 239.79 | — |
| 2026-09-10 | 238.49 | 239.81 | 236.22 | 237.08 | — |
| 2026-09-09 | 240.09 | 245.98 | 240.09 | 240.69 | — |
| 2026-09-08 | 241.34 | 246 | 238.14 | 240.31 | — |
| 2026-09-04 | 245.87 | 246.67 | 240.52 | 242.06 | — |
| 2026-09-02 | 235.89 | 248.38 | 235.89 | 247.64 | — |
| 2026-09-01 | 229.12 | 236.11 | 229.04 | 234.09 | — |
| 2026-08-31 | 235.37 | 237.87 | 231.93 | 232.62 | — |
| 2026-08-27 | 234.51 | 236.44 | 232.11 | 235.84 | — |
| 2026-08-26 | 231.43 | 236.94 | 230.73 | 235.9 | — |
| 2026-08-25 | 230.74 | 232.39 | 227.68 | 231.08 | — |
| 2026-08-24 | 235.64 | 244.25 | 227.51 | 229.27 | — |
| 2026-08-21 | 223.83 | 230.78 | 223.53 | 228.68 | — |
| 2026-08-20 | 226.87 | 227.76 | 218.02 | 219 | — |
| 2026-08-19 | 252.56 | 252.56 | 223.2 | 231.01 | — |
| 2026-08-18 | 256.31 | 257.21 | 249.12 | 249.81 | — |
| 2026-08-17 | 253.41 | 259.04 | 250.02 | 258.16 | — |
| 2026-08-14 | 262.14 | 263.23 | 255.17 | 255.77 | — |
| 2026-08-13 | 264.85 | 264.85 | 259.5 | 260.53 | — |
| 2026-08-12 | 264.88 | 264.88 | 260.24 | 263.18 | — |
| 2026-08-11 | 267.89 | 270.79 | 263.04 | 263.69 | — |
| 2026-08-10 | 262.71 | 269.18 | 261.7 | 268.6 | — |
| 2026-08-07 | 261.37 | 262.76 | 255.8 | 262.45 | — |
| 2026-08-06 | 266.21 | 266.61 | 260.92 | 261.48 | — |
| 2026-08-05 | 267.69 | 273.36 | 264.53 | 265.96 | — |
| 2026-08-04 | 264.24 | 267.21 | 253.6 | 265.1 | — |
| 2026-08-03 | 255.72 | 258.53 | 245.12 | 258.38 | — |
| 2026-07-31 | 255.23 | 255.23 | 250.45 | 251.26 | — |
| 2026-07-30 | 252.78 | 255.31 | 248.03 | 252.5 | — |
| 2026-07-29 | 265.19 | 265.55 | 250.97 | 252.34 | — |
| 2026-07-28 | 250.3 | 261.39 | 250 | 259.74 | — |
| 2026-07-27 | 246.49 | 250.84 | 244.88 | 250.27 | — |
| 2026-07-24 | 240.94 | 247.68 | 239.21 | 247.11 | — |
| 2026-07-23 | 240.52 | 246.43 | 238.19 | 240.57 | — |
| 2026-07-22 | 234.98 | 241.26 | 234.98 | 238.64 | — |
| 2026-07-21 | 239.07 | 239.98 | 232.12 | 233.52 | — |
| 2026-07-20 | 235.89 | 237.37 | 228.85 | 230.49 | — |
| 2026-07-17 | 232.7 | 236.33 | 229.63 | 235.51 | — |
| 2026-07-16 | 234.11 | 237.67 | 233.48 | 234.98 | — |
| 2026-07-15 | 233.81 | 236.95 | 230.68 | 235.56 | — |
| 2026-07-14 | 236.72 | 238.65 | 231.09 | 233.35 | — |
| 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 | — |