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 )

72.64 +1.88 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 70.17 72.99 69.83 72.64 1,467,131 +1.88(+2.66%)
Sep 27, 2022 71.18 72.10 69.94 70.76 1,654,130 +1.08(+1.55%)
Sep 26, 2022 69.80 71.60 69.45 69.68 1,534,024 -0.51(-0.73%)
Sep 23, 2022 70.32 70.96 69.12 70.19 1,908,587 -2.37(-3.27%)
Sep 22, 2022 75.17 75.91 72.30 72.56 1,259,079 -1.64(-2.21%)
Sep 21, 2022 76.93 77.57 74.20 74.20 1,226,211 -1.65(-2.18%)
Sep 20, 2022 75.34 76.09 74.79 75.85 1,511,691 -1.34(-1.74%)
Sep 19, 2022 74.35 77.43 73.73 77.19 1,466,663 +2.17(+2.89%)
Sep 16, 2022 75.33 75.87 74.23 75.02 4,183,137 -1.21(-1.59%)
Sep 15, 2022 77.81 77.86 75.07 76.23 2,786,185 +1.68(+2.25%)
Sep 14, 2022 79.48 79.64 73.40 74.55 3,193,977 -7.36(-8.99%)
Sep 13, 2022 81.40 83.28 80.79 81.91 2,174,989 -1.58(-1.89%)
Sep 12, 2022 86.60 87.29 83.22 83.49 1,668,714 -3.03(-3.50%)
Sep 09, 2022 84.43 86.94 84.16 86.52 1,665,521 +3.53(+4.25%)
Sep 08, 2022 79.64 83.12 79.20 82.99 1,456,760 +3.29(+4.13%)
Sep 07, 2022 78.80 80.04 77.60 79.70 1,113,029 +0.34(+0.43%)
Sep 06, 2022 78.20 80.03 77.77 79.36 1,427,684 +1.42(+1.82%)
Sep 02, 2022 78.98 80.14 77.79 77.94 1,568,971 +0.60(+0.78%)
Sep 01, 2022 78.81 78.81 75.14 77.34 2,262,876 -3.38(-4.19%)
Aug 31, 2022 81.03 81.68 79.48 80.72 2,358,970 -0.70(-0.86%)
Aug 30, 2022 85.85 85.85 80.60 81.42 2,221,504 -4.82(-5.59%)
Aug 29, 2022 85.92 87.59 84.71 86.24 1,510,801 -0.63(-0.73%)
Aug 26, 2022 87.03 88.62 85.54 86.87 2,524,774 +0.11(+0.13%)
Aug 25, 2022 82.16 86.93 82.16 86.76 3,185,438 +5.37(+6.60%)
Aug 24, 2022 80.22 82.00 79.11 81.39 1,133,280 +0.36(+0.44%)
Aug 23, 2022 81.11 82.83 80.74 81.03 1,158,833 +0.78(+0.97%)
Aug 22, 2022 80.40 81.36 79.89 80.25 1,208,511 -1.55(-1.89%)
Aug 19, 2022 83.26 83.26 81.05 81.80 1,471,022 -2.63(-3.12%)
Aug 18, 2022 84.13 85.05 84.09 84.43 1,031,703 +1.39(+1.67%)
Aug 17, 2022 82.74 83.81 82.07 83.04 1,221,473 -1.61(-1.90%)
Aug 16, 2022 84.35 85.39 83.90 84.65 1,178,902 +1.10(+1.32%)
Aug 15, 2022 83.46 83.92 81.43 83.55 1,373,405 -1.06(-1.25%)
Aug 12, 2022 83.39 85.06 82.77 84.61 1,112,131 +1.12(+1.34%)
Aug 11, 2022 83.74 85.94 83.37 83.49 1,363,255 +0.48(+0.58%)
Aug 10, 2022 82.22 83.25 81.25 83.01 1,329,386 +1.87(+2.30%)
Aug 09, 2022 78.81 81.28 78.39 81.14 1,653,448 +2.39(+3.03%)
Aug 08, 2022 79.30 80.77 78.41 78.75 1,271,175 -0.03(-0.04%)
Aug 05, 2022 76.32 79.82 76.30 78.78 1,025,548 +1.30(+1.68%)
Aug 04, 2022 76.71 78.60 75.23 77.48 1,627,002 +1.12(+1.47%)
Aug 03, 2022 76.37 77.28 75.30 76.36 1,435,777 -0.19(-0.25%)
Aug 02, 2022 76.67 78.13 74.59 76.55 1,996,488 -0.83(-1.07%)
Aug 01, 2022 77.03 78.28 75.67 77.38 1,252,851 -0.50(-0.64%)
Jul 29, 2022 74.88 78.07 74.51 77.88 1,746,070 +3.71(+5.00%)
Jul 28, 2022 73.24 74.80 72.08 74.17 1,940,370 +1.34(+1.84%)
Jul 27, 2022 70.88 73.38 69.48 72.83 2,009,514 +2.35(+3.33%)
Jul 26, 2022 70.01 70.84 69.09 70.48 1,702,365 +0.48(+0.69%)
Jul 25, 2022 67.99 70.17 67.41 70.00 1,962,367 +3.40(+5.11%)
Jul 22, 2022 71.14 71.94 65.89 66.60 2,375,934 -4.13(-5.84%)
Jul 21, 2022 68.94 70.78 68.25 70.73 3,149,552 +2.63(+3.86%)
Jul 20, 2022 67.22 68.12 66.07 68.10 2,678,681 +1.48(+2.22%)
Jul 19, 2022 65.57 66.89 64.23 66.62 2,908,652 -1.09(-1.61%)
Jul 18, 2022 68.15 69.33 67.35 67.71 1,136,265 +0.65(+0.97%)
Jul 15, 2022 66.46 67.08 65.23 67.06 1,032,234 +1.13(+1.71%)
Jul 14, 2022 64.90 66.08 63.82 65.93 1,316,589 -1.33(-1.98%)
Jul 13, 2022 65.57 67.45 64.78 67.26 1,405,377 +1.56(+2.37%)
Jul 12, 2022 65.48 67.67 65.35 65.70 1,499,927 -0.19(-0.29%)
Jul 11, 2022 65.44 67.30 65.11 65.89 1,197,283 -0.27(-0.41%)
Jul 08, 2022 67.31 67.31 65.26 66.16 1,148,504 -0.42(-0.63%)
Jul 07, 2022 67.09 67.53 65.54 66.58 1,983,391 +2.17(+3.37%)
Jul 06, 2022 63.88 64.83 62.44 64.41 1,557,440 -0.09(-0.14%)
Jul 05, 2022 63.93 64.53 62.78 64.50 1,756,610 -1.73(-2.61%)
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.