Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Steel Dynamics Inc (NQ: STLD )

74.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.95 35.59 34.95 35.27 1,844,900 +0.60(+1.73%)
Mar 28, 2019 34.48 34.73 34.23 34.67 1,644,040 +0.03(+0.09%)
Mar 27, 2019 34.25 34.68 34.08 34.64 1,422,944 +0.43(+1.26%)
Mar 26, 2019 34.19 34.52 33.87 34.21 1,040,793 +0.18(+0.53%)
Mar 25, 2019 34.04 34.32 33.61 34.03 1,198,473 +0.06(+0.18%)
Mar 22, 2019 35.46 35.62 33.89 33.97 1,882,500 -1.83(-5.11%)
Mar 21, 2019 35.01 36.08 34.92 35.80 1,632,806 +0.76(+2.17%)
Mar 20, 2019 35.49 35.61 34.41 35.04 2,705,007 -0.42(-1.18%)
Mar 19, 2019 35.12 35.84 35.00 35.46 2,562,265 +0.51(+1.46%)
Mar 18, 2019 35.23 35.98 34.78 34.95 3,297,363 -0.17(-0.48%)
Mar 15, 2019 35.00 35.84 34.86 35.12 3,268,500 +0.00(+0.00%)
Mar 14, 2019 36.34 36.34 35.09 35.12 2,237,853 -1.38(-3.78%)
Mar 13, 2019 36.48 36.65 36.22 36.50 1,949,933 +0.15(+0.41%)
Mar 12, 2019 35.79 36.52 35.79 36.35 2,037,284 +0.68(+1.91%)
Mar 11, 2019 34.50 35.73 34.49 35.67 2,182,227 +1.01(+2.91%)
Mar 08, 2019 35.59 35.61 34.56 34.66 2,537,200 -1.37(-3.80%)
Mar 07, 2019 36.58 36.60 35.92 36.03 1,970,707 -0.61(-1.66%)
Mar 06, 2019 37.76 37.85 36.62 36.64 1,599,462 -1.07(-2.84%)
Mar 05, 2019 37.94 38.10 37.55 37.71 1,142,101 -0.26(-0.68%)
Mar 04, 2019 37.89 38.16 37.41 37.97 1,452,908 +0.10(+0.26%)
Mar 01, 2019 37.42 38.35 37.27 37.87 1,611,200 +0.55(+1.47%)
Feb 28, 2019 37.88 37.90 37.32 37.32 1,679,072 -0.63(-1.66%)
Feb 27, 2019 38.24 38.41 37.72 37.95 2,184,096 -0.37(-0.97%)
Feb 26, 2019 38.63 38.91 38.31 38.32 1,734,105 -0.53(-1.36%)
Feb 25, 2019 39.26 39.35 38.57 38.85 1,505,906 -0.21(-0.54%)
Feb 22, 2019 38.75 39.20 38.55 39.06 1,955,200 +0.47(+1.22%)
Feb 21, 2019 38.94 39.15 38.29 38.59 2,081,734 -0.45(-1.15%)
Feb 20, 2019 37.73 39.14 37.56 39.04 3,021,370 +1.78(+4.78%)
Feb 19, 2019 36.83 37.41 36.81 37.26 1,994,183 +0.17(+0.46%)
Feb 15, 2019 37.11 37.44 36.69 37.09 2,877,700 +0.33(+0.90%)
Feb 14, 2019 36.72 37.17 36.72 36.76 2,001,016 -0.13(-0.35%)
Feb 13, 2019 37.25 37.47 36.63 36.89 1,220,440 -0.11(-0.30%)
Feb 12, 2019 36.55 37.29 36.42 37.00 2,064,526 +0.80(+2.21%)
Feb 11, 2019 35.89 36.28 35.73 36.20 1,406,518 +0.44(+1.23%)
Feb 08, 2019 35.78 36.12 35.54 35.76 1,914,600 -0.24(-0.67%)
Feb 07, 2019 36.70 36.92 35.73 36.00 2,005,431 -0.96(-2.60%)
Feb 06, 2019 36.81 37.34 36.74 36.96 2,456,464 +0.11(+0.30%)
Feb 05, 2019 37.39 37.45 36.81 36.85 1,684,654 -0.66(-1.76%)
Feb 04, 2019 36.96 37.59 36.75 37.51 1,950,552 +0.36(+0.97%)
Feb 01, 2019 36.55 37.17 36.39 37.15 1,869,400 +0.56(+1.53%)
Jan 31, 2019 36.01 36.93 35.88 36.59 2,852,673 -0.27(-0.73%)
Jan 30, 2019 36.34 37.14 36.22 36.86 2,346,331 +0.97(+2.70%)
Jan 29, 2019 36.06 36.45 35.74 35.89 3,064,203 +0.34(+0.96%)
Jan 28, 2019 35.08 35.62 34.84 35.55 1,785,186 +0.11(+0.31%)
Jan 25, 2019 35.34 35.78 35.08 35.44 2,350,900 +0.73(+2.10%)
Jan 24, 2019 34.87 34.99 34.35 34.71 2,325,137 -0.11(-0.32%)
Jan 23, 2019 35.18 35.35 34.07 34.82 2,262,427 -0.09(-0.26%)
Jan 22, 2019 34.02 35.43 33.07 34.91 4,664,072 +0.61(+1.78%)
Jan 18, 2019 34.00 34.56 33.59 34.30 2,809,600 +0.68(+2.02%)
Jan 17, 2019 33.31 34.05 33.06 33.62 2,590,227 +0.27(+0.81%)
Jan 16, 2019 32.91 33.55 32.64 33.35 1,819,476 +0.58(+1.77%)
Jan 15, 2019 33.09 33.28 32.44 32.77 1,222,799 -0.25(-0.76%)
Jan 14, 2019 33.20 33.48 32.88 33.02 1,223,533 -0.47(-1.40%)
Jan 11, 2019 33.17 33.59 32.84 33.49 1,462,400 +0.09(+0.27%)
Jan 10, 2019 32.73 33.45 32.61 33.40 1,866,236 +0.30(+0.91%)
Jan 09, 2019 33.25 33.52 32.19 33.10 2,467,495 +0.17(+0.52%)
Jan 08, 2019 32.89 33.40 32.49 32.93 3,829,199 +1.06(+3.33%)
Jan 07, 2019 31.80 32.48 31.50 31.87 3,250,504 +0.33(+1.05%)
Jan 04, 2019 30.65 31.70 30.65 31.54 2,256,400 +1.58(+5.27%)
Jan 03, 2019 30.23 30.60 29.69 29.96 1,761,487 -0.49(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.