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 )

59.90 USD -2.31 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 54.46 55.61 54.20 54.22 2,551,400 -1.06(-1.92%)
Apr 29, 2021 55.58 55.93 54.36 55.28 1,682,150 +0.15(+0.27%)
Apr 28, 2021 55.20 55.73 54.45 55.13 1,583,839 +0.11(+0.20%)
Apr 27, 2021 54.74 55.18 54.10 55.02 2,622,024 +0.36(+0.66%)
Apr 26, 2021 52.50 54.70 52.25 54.66 4,766,794 +2.77(+5.34%)
Apr 23, 2021 51.00 52.15 50.46 51.89 1,669,000 +1.56(+3.10%)
Apr 22, 2021 50.77 51.07 49.56 50.33 2,050,387 -0.85(-1.66%)
Apr 21, 2021 49.75 51.41 49.53 51.18 2,405,330 +1.06(+2.11%)
Apr 20, 2021 51.29 51.92 49.74 50.12 3,471,130 -1.07(-2.09%)
Apr 19, 2021 51.91 52.72 50.45 51.19 2,373,847 -0.31(-0.60%)
Apr 16, 2021 51.76 51.76 50.47 51.50 1,783,600 +0.61(+1.20%)
Apr 15, 2021 51.36 51.55 50.13 50.89 1,933,966 +0.07(+0.14%)
Apr 14, 2021 50.36 52.13 50.36 50.82 2,086,808 +0.40(+0.79%)
Apr 13, 2021 51.53 51.79 49.92 50.42 1,570,661 -1.41(-2.72%)
Apr 12, 2021 51.26 51.97 50.92 51.83 1,413,448 +0.64(+1.25%)
Apr 09, 2021 51.33 52.08 50.83 51.19 1,659,200 +0.41(+0.81%)
Apr 08, 2021 51.00 51.15 49.58 50.78 1,353,448 -0.30(-0.59%)
Apr 07, 2021 51.71 52.01 50.94 51.08 1,365,228 -0.17(-0.33%)
Apr 06, 2021 51.48 52.05 50.89 51.25 1,900,875 -0.57(-1.10%)
Apr 05, 2021 51.92 52.59 51.14 51.82 1,902,837 +0.85(+1.67%)
Apr 01, 2021 50.40 51.07 49.38 50.97 1,950,400 +0.21(+0.41%)
Mar 31, 2021 51.57 52.23 50.47 50.76 3,659,784 -0.52(-1.01%)
Mar 30, 2021 49.75 51.44 49.28 51.28 3,259,918 +1.56(+3.14%)
Mar 29, 2021 50.71 52.00 49.59 49.72 3,330,059 -0.63(-1.25%)
Mar 26, 2021 48.51 50.38 47.90 50.35 2,458,400 +2.82(+5.93%)
Mar 25, 2021 45.81 47.90 45.25 47.53 2,082,153 +1.46(+3.17%)
Mar 24, 2021 45.82 47.50 45.69 46.07 2,375,094 +1.27(+2.83%)
Mar 23, 2021 46.14 46.71 44.44 44.80 3,147,531 -2.23(-4.74%)
Mar 22, 2021 47.53 47.53 46.15 47.03 2,207,072 -0.16(-0.34%)
Mar 19, 2021 47.17 47.74 45.57 47.19 7,075,100 -0.16(-0.34%)
Mar 18, 2021 48.04 49.23 47.26 47.35 3,032,787 -0.62(-1.29%)
Mar 17, 2021 46.57 48.17 46.50 47.97 2,549,411 +1.14(+2.43%)
Mar 16, 2021 48.86 48.87 46.82 46.83 3,685,148 -1.72(-3.54%)
Mar 15, 2021 49.50 49.57 47.47 48.55 1,731,914 -0.64(-1.30%)
Mar 12, 2021 49.09 49.90 48.73 49.19 2,258,900 +0.48(+0.99%)
Mar 11, 2021 49.79 49.82 47.82 48.71 2,902,798 -0.08(-0.16%)
Mar 10, 2021 46.80 49.35 46.59 48.79 2,380,883 +1.40(+2.95%)
Mar 09, 2021 47.87 48.00 46.45 47.39 2,147,433 -0.68(-1.41%)
Mar 08, 2021 45.76 48.43 45.66 48.07 2,657,612 +2.35(+5.14%)
Mar 05, 2021 44.22 46.04 42.77 45.72 2,972,600 +2.51(+5.81%)
Mar 04, 2021 44.34 44.76 42.24 43.21 4,147,043 -1.49(-3.33%)
Mar 03, 2021 43.92 45.24 43.36 44.70 1,866,507 +0.89(+2.03%)
Mar 02, 2021 44.02 44.49 43.66 43.81 1,649,461 -0.20(-0.45%)
Mar 01, 2021 42.99 44.09 42.51 44.01 1,464,631 +2.43(+5.84%)
Feb 26, 2021 41.71 42.25 40.61 41.58 1,896,400 -0.49(-1.16%)
Feb 25, 2021 44.57 44.57 42.07 42.07 1,790,154 -1.79(-4.08%)
Feb 24, 2021 42.91 43.99 42.91 43.86 1,498,843 +1.03(+2.40%)
Feb 23, 2021 41.79 42.87 41.23 42.83 1,716,502 +0.79(+1.88%)
Feb 22, 2021 40.63 42.76 40.42 42.04 1,360,322 +1.20(+2.94%)
Feb 19, 2021 40.07 41.06 40.01 40.84 1,267,000 +1.14(+2.87%)
Feb 18, 2021 40.54 40.54 39.28 39.70 1,169,497 -1.01(-2.48%)
Feb 17, 2021 41.35 41.52 40.56 40.71 1,329,167 -0.48(-1.17%)
Feb 16, 2021 39.84 41.40 39.61 41.19 2,514,724 +1.86(+4.73%)
Feb 12, 2021 38.56 39.42 38.40 39.33 1,069,400 +0.55(+1.42%)
Feb 11, 2021 38.43 38.86 37.78 38.78 1,466,545 +0.38(+0.99%)
Feb 10, 2021 38.76 38.90 37.69 38.40 1,588,612 -0.04(-0.10%)
Feb 09, 2021 39.22 39.22 38.11 38.44 1,717,189 +0.04(+0.10%)
Feb 08, 2021 38.26 39.15 38.13 38.40 1,954,304 +0.77(+2.05%)
Feb 05, 2021 37.64 38.37 37.52 37.63 1,733,100 +0.46(+1.24%)
Feb 04, 2021 36.85 37.45 36.44 37.17 1,761,049 +0.31(+0.84%)
Feb 03, 2021 36.67 37.00 36.21 36.86 1,855,590 +1.53(+4.33%)
Feb 02, 2021 35.18 35.45 34.70 35.33 1,820,510 +0.41(+1.17%)
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.