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 )

146.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 91.03 92.61 90.26 91.40 1,726,533 -0.37(-0.40%)
Oct 28, 2022 93.29 94.48 91.42 91.77 2,452,532 -2.95(-3.12%)
Oct 27, 2022 95.27 95.96 93.40 94.73 2,246,003 -0.55(-0.58%)
Oct 26, 2022 95.21 97.56 93.71 95.28 2,198,825 +0.32(+0.34%)
Oct 25, 2022 92.21 95.13 91.67 94.96 2,309,259 +1.41(+1.51%)
Oct 24, 2022 90.13 93.77 89.95 93.55 3,384,988 +3.25(+3.59%)
Oct 21, 2022 83.75 90.66 83.66 90.31 3,930,698 +7.07(+8.49%)
Oct 20, 2022 78.40 84.74 77.75 83.24 2,719,651 +4.83(+6.16%)
Oct 19, 2022 79.43 80.53 77.90 78.41 1,663,215 -1.03(-1.30%)
Oct 18, 2022 79.19 80.64 78.39 79.44 1,210,878 +1.67(+2.15%)
Oct 17, 2022 76.81 79.04 76.75 77.77 1,444,795 +1.90(+2.51%)
Oct 14, 2022 78.61 78.80 75.36 75.86 1,253,825 -2.88(-3.65%)
Oct 13, 2022 74.52 79.52 73.64 78.74 1,838,938 +2.09(+2.73%)
Oct 12, 2022 76.89 77.72 75.83 76.65 1,217,099 -0.23(-0.30%)
Oct 11, 2022 74.43 78.37 74.20 76.88 1,928,450 +1.35(+1.79%)
Oct 10, 2022 74.98 76.04 74.44 75.53 1,114,269 +1.78(+2.41%)
Oct 07, 2022 74.87 75.32 73.27 73.75 1,177,008 -1.21(-1.62%)
Oct 06, 2022 76.12 77.33 74.71 74.97 2,137,532 -0.67(-0.89%)
Oct 05, 2022 74.95 76.22 74.40 75.64 1,284,168 -0.18(-0.24%)
Oct 04, 2022 73.96 75.92 73.79 75.82 1,470,260 +2.56(+3.49%)
Oct 03, 2022 70.03 73.81 70.03 73.27 1,375,989 +4.32(+6.26%)
Sep 30, 2022 68.77 70.49 68.08 68.95 1,416,957 +0.23(+0.34%)
Sep 29, 2022 70.62 70.62 67.87 68.72 1,638,931 -1.55(-2.20%)
Sep 28, 2022 67.88 70.60 67.55 70.27 1,516,711 +1.82(+2.66%)
Sep 27, 2022 68.85 69.74 67.65 68.45 1,710,030 +1.04(+1.55%)
Sep 26, 2022 67.52 69.26 67.18 67.40 1,585,865 -0.49(-0.73%)
Sep 23, 2022 68.02 68.64 66.86 67.90 1,973,086 -2.29(-3.27%)
Sep 22, 2022 72.71 73.43 69.94 70.19 1,301,628 -1.59(-2.21%)
Sep 21, 2022 74.42 75.03 71.77 71.77 1,267,650 -1.60(-2.18%)
Sep 20, 2022 72.88 73.60 72.35 73.37 1,562,777 -1.30(-1.74%)
Sep 19, 2022 71.92 74.90 71.32 74.67 1,516,227 +2.10(+2.89%)
Sep 16, 2022 72.87 73.39 71.80 72.57 4,324,503 -1.17(-1.59%)
Sep 15, 2022 75.27 75.31 72.62 73.74 2,880,342 +1.63(+2.25%)
Sep 14, 2022 76.88 77.04 71.00 72.11 3,301,915 -7.12(-8.99%)
Sep 13, 2022 78.74 80.56 78.15 79.23 2,248,491 -1.53(-1.89%)
Sep 12, 2022 83.77 84.44 80.49 80.76 1,725,107 -2.93(-3.50%)
Sep 09, 2022 81.67 84.10 81.41 83.69 1,721,806 +3.41(+4.25%)
Sep 08, 2022 77.04 80.40 76.61 80.28 1,505,990 +3.18(+4.13%)
Sep 07, 2022 76.22 77.42 75.06 77.09 1,150,643 +0.33(+0.43%)
Sep 06, 2022 75.64 77.41 75.23 76.77 1,475,931 +1.37(+1.82%)
Sep 02, 2022 76.40 77.53 75.25 75.39 1,621,993 +0.58(+0.78%)
Sep 01, 2022 76.23 76.23 72.68 74.81 2,339,348 -3.27(-4.19%)
Aug 31, 2022 78.38 79.01 76.88 78.08 2,438,689 -0.68(-0.86%)
Aug 30, 2022 83.04 83.04 77.97 78.76 2,296,578 -4.66(-5.59%)
Aug 29, 2022 83.11 84.72 81.94 83.42 1,561,857 -0.61(-0.73%)
Aug 26, 2022 84.19 85.72 82.74 84.03 2,610,097 +0.11(+0.13%)
Aug 25, 2022 79.47 84.09 79.47 83.92 3,293,087 +5.19(+6.60%)
Aug 24, 2022 77.60 79.32 76.52 78.73 1,171,578 +0.35(+0.44%)
Aug 23, 2022 78.46 80.12 78.10 78.38 1,197,995 +0.75(+0.97%)
Aug 22, 2022 77.77 78.70 77.27 77.63 1,249,351 -1.50(-1.89%)
Aug 19, 2022 80.54 80.54 78.40 79.13 1,520,734 -2.54(-3.11%)
Aug 18, 2022 81.38 82.27 81.34 81.67 1,066,568 +1.34(+1.67%)
Aug 17, 2022 80.04 81.07 79.39 80.33 1,262,751 -1.56(-1.90%)
Aug 16, 2022 81.59 82.60 81.16 81.88 1,218,742 +1.06(+1.32%)
Aug 15, 2022 80.73 81.18 78.77 80.82 1,419,818 -1.03(-1.25%)
Aug 12, 2022 80.66 82.28 80.06 81.84 1,149,714 +1.08(+1.34%)
Aug 11, 2022 81.00 83.13 80.64 80.76 1,409,325 +0.46(+0.58%)
Aug 10, 2022 79.53 80.53 78.59 80.30 1,374,311 +1.81(+2.30%)
Aug 09, 2022 76.23 78.62 75.83 78.49 1,709,325 +2.31(+3.03%)
Aug 08, 2022 76.71 78.13 75.85 76.18 1,314,133 -0.03(-0.04%)
Aug 05, 2022 73.83 77.21 73.80 76.20 1,060,205 +1.26(+1.68%)
Aug 04, 2022 74.20 76.03 72.77 74.95 1,681,985 +1.08(+1.47%)
Aug 03, 2022 73.87 74.75 72.83 73.86 1,484,298 -0.18(-0.25%)
Aug 02, 2022 74.16 75.58 72.15 74.05 2,063,958 -0.80(-1.07%)
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.