Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	41.4	39.61	39.61	41.19	2514700.0	41.19
2021-02-12	39.42	38.4	38.56	39.33	1069400.0	39.33
2021-02-11	38.86	37.78	38.43	38.78	1466500.0	38.78
2021-02-10	38.9	37.69	38.76	38.4	1588600.0	38.4
2021-02-09	39.22	38.11	39.22	38.44	1717600.0	38.44
2021-02-08	39.15	38.13	38.26	38.4	1955000.0	38.4
2021-02-05	38.37	37.52	37.64	37.63	1733100.0	37.63
2021-02-04	37.45	36.44	36.85	37.17	1761000.0	37.17
2021-02-03	37.0	36.21	36.67	36.86	1856500.0	36.86
2021-02-02	35.45	34.7	35.18	35.33	1821300.0	35.33
2021-02-01	35.28	33.95	34.97	34.92	2017800.0	34.92
2021-01-29	36.0	33.77	36.0	34.27	3428600.0	34.27
2021-01-28	35.89	33.92	35.8	35.16	3024700.0	35.16
2021-01-27	35.95	34.55	35.91	35.28	2946100.0	35.28
2021-01-26	39.26	36.13	38.95	36.61	4228300.0	36.61
2021-01-25	39.25	37.93	39.25	38.44	2370600.0	38.44
2021-01-22	38.83	37.9	38.28	38.7	1765300.0	38.7
2021-01-21	40.49	38.72	40.21	38.74	1817900.0	38.74
2021-01-20	40.32	39.46	40.08	40.18	2114500.0	40.18
2021-01-19	40.22	39.33	39.74	39.73	2201900.0	39.73
2021-01-15	39.82	38.38	39.66	39.2	2376500.0	39.2
2021-01-14	41.59	40.27	41.18	40.38	1852400.0	40.38
2021-01-13	41.7	40.47	41.7	40.73	1869600.0	40.73
2021-01-12	42.1	39.72	40.24	41.78	2090200.0	41.78
2021-01-11	40.46	38.58	38.97	40.01	1449800.0	40.01
2021-01-08	40.19	38.73	40.14	39.49	2200900.0	39.49
2021-01-07	41.6	39.75	41.3	39.85	2211600.0	39.85
2021-01-06	41.45	38.86	38.99	40.63	3851800.0	40.63
2021-01-05	38.45	36.67	36.72	37.95	1202000.0	37.95
2021-01-04	38.11	36.49	37.66	36.62	1372500.0	36.62
2020-12-31	37.15	36.15	36.58	36.87	1001700.0	36.87
2020-12-30	36.96	36.22	36.22	36.59	914200.0	36.59
2020-12-29	36.95	36.01	36.12	36.37	1524300.0	36.12
2020-12-28	36.83	35.93	36.57	35.98	971700.0	35.73
2020-12-24	36.8	35.9	36.64	36.38	534200.0	36.13
2020-12-23	36.91	36.2	36.48	36.37	1218200.0	36.12
2020-12-22	37.17	35.96	37.01	36.34	1480700.0	36.09
2020-12-21	37.01	35.5	35.54	36.95	1613200.0	36.7
2020-12-18	37.78	36.01	37.6	36.12	4437100.0	35.87
2020-12-17	38.63	37.22	38.55	37.59	2800800.0	37.33
2020-12-16	38.99	37.76	38.98	38.32	1169800.0	38.06
2020-12-15	38.79	37.62	38.35	38.62	1324800.0	38.35
2020-12-14	40.0	37.91	40.0	37.94	1509100.0	37.68
2020-12-11	40.17	38.47	40.17	39.13	1975600.0	38.86
2020-12-10	40.22	38.32	38.45	39.61	4076700.0	39.34
2020-12-09	39.69	38.39	39.66	38.78	1343600.0	38.51
2020-12-08	39.09	38.01	38.01	38.4	1198900.0	38.14
2020-12-07	38.84	38.12	38.45	38.42	1318900.0	38.16
2020-12-04	39.09	37.6	37.95	38.84	1968500.0	38.57
2020-12-03	37.74	36.74	37.17	37.61	1478900.0	37.35
2020-12-02	37.55	36.93	37.27	37.16	1348700.0	36.9
2020-12-01	37.76	36.93	37.22	37.34	1688400.0	37.08
2020-11-30	37.58	36.15	37.58	36.21	3729700.0	35.96
2020-11-27	38.04	37.26	37.81	37.65	579700.0	37.39
2020-11-25	38.4	37.24	38.38	37.88	1654400.0	37.62
2020-11-24	38.64	36.61	36.73	38.63	2376900.0	38.36
2020-11-23	36.47	35.52	35.87	36.26	1543200.0	36.01
2020-11-20	35.99	35.18	35.61	35.25	1948000.0	35.01
2020-11-19	36.18	35.36	35.56	35.82	1186700.0	35.57
2020-11-18	37.02	35.62	36.79	35.63	1611700.0	35.39
2020-11-17	37.06	35.98	36.16	36.57	1825300.0	36.32
2020-11-16	37.34	35.26	35.26	36.91	3321700.0	36.66
2020-11-13	34.8	33.49	33.49	34.62	1934900.0	34.38
2020-11-12	33.71	32.63	33.42	33.11	1169000.0	32.88
2020-11-11	34.04	33.42	33.98	33.84	1429300.0	33.61
2020-11-10	34.61	33.36	33.76	33.91	2233400.0	33.68
2020-11-09	34.94	33.15	33.9	33.35	1956600.0	33.12
2020-11-06	32.92	31.99	32.83	32.04	1842300.0	31.82
2020-11-05	32.81	31.1	31.16	32.25	1527800.0	32.03
2020-11-04	32.18	30.6	32.18	30.76	2483000.0	30.55
2020-11-03	32.57	31.91	32.46	32.32	1720500.0	32.1
2020-11-02	32.15	31.49	32.15	31.89	1498000.0	31.67
2020-10-30	31.8	31.01	31.4	31.48	2052500.0	31.26
2020-10-29	31.99	30.28	30.44	31.62	2305900.0	31.4
2020-10-28	30.92	30.26	30.72	30.57	1747600.0	30.36
2020-10-27	31.68	31.16	31.42	31.4	1294900.0	31.18
2020-10-26	32.21	31.17	32.21	31.35	1259700.0	31.13
2020-10-23	32.68	32.05	32.49	32.58	1460400.0	32.36
2020-10-22	32.32	31.35	31.55	32.14	2453500.0	31.92
2020-10-21	32.27	31.17	32.24	31.19	3168000.0	30.98
2020-10-20	33.65	31.56	32.21	31.88	3864300.0	31.66
2020-10-19	34.36	33.08	33.69	33.12	1562400.0	32.89
2020-10-16	33.75	33.12	33.4	33.39	1433800.0	33.16
2020-10-15	33.4	32.27	32.66	33.39	1952000.0	33.16
2020-10-14	33.43	32.7	32.71	33.26	2428500.0	33.03
2020-10-13	33.13	32.61	32.99	32.71	1916700.0	32.49
2020-10-12	33.37	32.48	32.58	33.21	1999800.0	32.98
2020-10-09	33.27	32.05	33.14	32.58	2175200.0	32.36
2020-10-08	32.94	31.9	32.2	32.84	2339800.0	32.61
2020-10-07	32.15	31.3	31.42	31.94	1483500.0	31.72
2020-10-06	31.7	30.63	31.49	30.87	2023600.0	30.66
2020-10-05	31.17	29.7	30.0	30.99	1669100.0	30.78
2020-10-02	30.0	28.31	28.42	29.7	1774700.0	29.5
2020-10-01	29.31	28.68	28.68	29.09	1363600.0	28.89
2020-09-30	29.14	28.36	28.87	28.63	1864700.0	28.43
2020-09-29	29.7	28.53	29.24	28.66	1555600.0	28.46
2020-09-28	30.39	29.37	29.59	29.98	2347300.0	29.53
2020-09-25	29.01	28.39	28.51	28.86	1509800.0	28.42
2020-09-24	29.47	28.41	28.88	28.87	1557800.0	28.43
2020-09-23	30.12	28.97	29.32	29.0	1115300.0	28.56
2020-09-22	29.78	29.16	29.59	29.39	1609100.0	28.94
2020-09-21	31.33	28.76	31.17	29.35	1977200.0	28.91
2020-09-18	32.55	31.16	31.48	32.03	6479400.0	31.54
2020-09-17	31.54	29.86	30.1	31.26	1864000.0	30.79
2020-09-16	30.8	30.0	30.63	30.46	1988300.0	30.0
2020-09-15	30.65	30.08	30.3	30.37	1608400.0	29.91
2020-09-14	30.22	29.34	29.5	30.09	1520200.0	29.63
2020-09-11	29.85	29.01	29.21	29.33	1390700.0	28.89
2020-09-10	29.61	28.82	29.61	29.06	1458100.0	28.62
2020-09-09	29.77	28.69	29.65	29.34	2346900.0	28.9
2020-09-08	30.23	29.11	30.06	29.38	1862800.0	28.93
2020-09-04	31.04	30.24	30.83	30.66	1143600.0	30.2
2020-09-03	31.15	30.1	30.8	30.31	1330000.0	29.85
2020-09-02	30.87	29.88	30.11	30.77	2664100.0	30.3
2020-09-01	30.14	29.17	29.48	30.1	1798000.0	29.64
2020-08-31	30.52	29.48	30.28	29.52	1730300.0	29.07
2020-08-28	30.4	29.9	30.05	30.2	1344400.0	29.74
2020-08-27	30.24	29.49	29.95	29.79	1001800.0	29.34
2020-08-26	30.11	29.44	29.9	29.73	922000.0	29.28
2020-08-25	30.26	29.51	30.14	29.84	946700.0	29.39
2020-08-24	30.32	29.79	29.88	30.3	937100.0	29.84
2020-08-21	30.0	29.42	29.83	29.59	1057100.0	29.14
2020-08-20	30.33	29.54	29.78	30.18	1399700.0	29.72
2020-08-19	30.77	30.08	30.47	30.17	1095500.0	29.71
2020-08-18	31.36	30.26	31.34	30.39	1385200.0	29.93
2020-08-17	31.47	30.84	31.0	30.88	1295200.0	30.41
2020-08-14	31.11	30.33	30.39	30.95	1423200.0	30.48
2020-08-13	30.73	30.13	30.29	30.56	1345800.0	30.1
2020-08-12	30.89	30.32	30.78	30.68	1482100.0	30.22
2020-08-11	31.09	30.22	31.04	30.31	2120500.0	29.85
2020-08-10	30.22	28.66	28.83	30.19	1929600.0	29.73
2020-08-07	28.52	27.42	27.64	28.49	1319000.0	28.06
2020-08-06	28.23	27.9	28.09	27.99	679600.0	27.57
2020-08-05	28.82	28.06	28.3	28.16	1162200.0	27.73
2020-08-04	28.22	27.76	28.16	27.91	1454000.0	27.49
2020-08-03	28.28	27.41	27.55	28.14	1332300.0	27.71
2020-07-31	27.43	26.81	27.39	27.41	1372200.0	26.99
2020-07-30	27.75	27.08	27.47	27.57	1335700.0	27.15
2020-07-29	28.07	27.37	27.59	27.99	1031400.0	27.57
2020-07-28	28.28	27.3	28.28	27.33	1004300.0	26.92
2020-07-27	28.4	27.38	27.77	28.37	1633500.0	27.94
2020-07-24	27.96	27.29	27.63	27.83	1465300.0	27.41
2020-07-23	28.35	27.34	27.86	27.56	2259000.0	27.14
2020-07-22	27.92	26.83	26.97	27.72	2331200.0	27.3
2020-07-21	27.32	26.37	26.71	27.06	2489600.0	26.65
2020-07-20	26.74	26.12	26.45	26.48	1979100.0	26.08
2020-07-17	27.42	26.7	27.12	26.81	1012900.0	26.4
2020-07-16	27.29	26.59	26.82	27.03	2143500.0	26.62
2020-07-15	27.25	26.19	26.92	27.01	1749500.0	26.6
2020-07-14	26.56	25.3	25.56	26.47	2432400.0	26.07
2020-07-13	26.34	25.46	26.16	25.56	1620600.0	25.17
2020-07-10	25.82	24.49	24.6	25.8	1996800.0	25.41
2020-07-09	24.99	24.0	24.84	24.51	1345700.0	24.14
2020-07-08	25.69	24.66	25.64	24.9	1774100.0	24.52
2020-07-07	25.93	25.42	25.6	25.59	1583500.0	25.2
2020-07-06	26.74	25.44	26.69	25.95	1902600.0	25.56
2020-07-02	26.64	25.8	26.06	25.97	1204700.0	25.58
2020-07-01	26.22	25.2	26.17	25.52	1389900.0	25.13
2020-06-30	26.36	25.54	25.7	26.09	1579600.0	25.69
2020-06-29	26.02	25.48	25.53	25.74	1687200.0	25.35
2020-06-26	26.46	25.35	26.37	25.42	3092400.0	24.79
2020-06-25	26.71	25.35	25.68	26.7	2201700.0	26.04
2020-06-24	26.95	25.8	26.95	25.87	1826600.0	25.23
2020-06-23	27.95	27.23	27.91	27.24	1891700.0	26.56
2020-06-22	27.54	26.93	27.17	27.22	1992400.0	26.54
2020-06-19	27.68	26.48	27.39	27.17	4270800.0	26.5
2020-06-18	27.52	26.67	27.27	26.77	1901500.0	26.11
2020-06-17	28.09	27.29	27.88	27.38	1288700.0	26.7
2020-06-16	28.76	27.58	28.11	28.13	1850900.0	27.43
2020-06-15	27.18	25.32	25.44	26.73	1548900.0	26.07
2020-06-12	27.07	25.76	26.75	26.42	1821700.0	25.76
2020-06-11	28.0	25.49	27.13	25.59	1988600.0	24.95
2020-06-10	29.62	28.41	29.47	28.82	2175200.0	28.1
2020-06-09	29.54	28.54	28.89	29.36	2218900.0	28.63
2020-06-08	29.8	29.2	29.32	29.58	1777500.0	28.85
2020-06-05	29.98	28.91	29.5	29.14	2078200.0	28.42
2020-06-04	28.17	27.33	27.59	28.16	2683300.0	27.46
2020-06-03	28.23	27.49	27.73	27.89	3567700.0	27.2
2020-06-02	27.53	27.07	27.26	27.2	1256100.0	26.52
2020-06-01	27.14	26.34	26.6	26.86	1336800.0	26.19
2020-05-29	26.8	25.68	26.61	26.56	4928500.0	25.9
2020-05-28	27.73	26.79	27.41	26.96	2501100.0	26.29
2020-05-27	27.59	26.35	26.39	27.37	2318200.0	26.69
2020-05-26	26.1	25.38	25.5	25.77	2225400.0	25.13
2020-05-22	24.95	23.89	24.95	24.43	1646200.0	23.82
2020-05-21	25.11	24.57	24.6	24.76	1811600.0	24.14
2020-05-20	25.25	24.33	24.33	24.62	2024100.0	24.01
2020-05-19	25.04	24.02	24.35	24.19	1490900.0	23.59
2020-05-18	24.7	23.59	23.66	24.36	2293400.0	23.75
2020-05-15	22.66	21.81	22.16	22.52	1584300.0	21.96
2020-05-14	22.28	20.97	21.5	22.25	1933800.0	21.7
2020-05-13	23.14	21.6	22.75	22.15	2150000.0	21.6
2020-05-12	24.66	23.23	24.36	23.24	1714400.0	22.66
2020-05-11	24.73	24.21	24.53	24.3	1667000.0	23.7
2020-05-08	25.47	24.57	24.68	25.37	1326700.0	24.74
2020-05-07	24.79	23.99	24.33	24.13	1660900.0	23.53
2020-05-06	24.36	23.51	23.61	23.88	2083000.0	23.29
2020-05-05	25.24	24.12	24.73	24.15	1365500.0	23.55
2020-05-04	24.76	23.9	23.94	24.32	2255100.0	23.72
2020-05-01	25.0	23.7	23.82	24.41	2194100.0	23.8
2020-04-30	25.31	24.17	25.16	24.27	2197000.0	23.67
2020-04-29	26.12	25.33	25.56	25.89	2510000.0	25.25
2020-04-28	25.86	24.2	25.57	24.72	1744100.0	24.11
2020-04-27	25.21	23.65	23.7	24.93	1663000.0	24.31
2020-04-24	24.75	23.49	24.33	23.54	2002700.0	22.96
2020-04-23	24.34	22.91	23.15	24.07	2379100.0	23.47
2020-04-22	23.25	22.21	23.12	22.84	2573500.0	22.27
2020-04-21	22.8	20.58	21.56	22.22	4935700.0	21.67
2020-04-20	23.17	22.09	22.56	22.57	2179000.0	22.01
2020-04-17	23.59	22.58	23.1	23.47	1784200.0	22.89
2020-04-16	22.44	21.57	22.02	22.26	2218700.0	21.71
2020-04-15	22.08	21.21	22.06	21.85	1624500.0	21.31
2020-04-14	24.53	23.07	24.27	23.22	1352900.0	22.64
2020-04-13	24.17	23.03	23.97	23.67	1739400.0	23.08
2020-04-09	24.66	23.56	24.2	23.96	1666900.0	23.36
2020-04-08	23.83	22.84	23.35	23.5	1285000.0	22.92
2020-04-07	24.39	22.69	23.87	22.79	2721000.0	22.22
2020-04-06	23.0	21.96	22.27	22.6	2181600.0	22.04
2020-04-03	21.99	20.7	21.23	20.98	2075100.0	20.46
2020-04-02	22.45	20.52	21.87	21.29	2417600.0	20.76
2020-04-01	22.5	21.41	21.61	21.94	5077200.0	21.39
2020-03-31	23.03	21.46	21.91	22.54	3515600.0	21.98
2020-03-30	21.96	19.25	19.99	21.83	2876800.0	21.29
2020-03-27	20.95	19.42	19.55	20.29	2740800.0	19.54
2020-03-26	21.19	18.95	20.02	20.6	3594100.0	19.84
2020-03-25	21.37	19.1	21.12	19.67	4224100.0	18.95
2020-03-24	21.39	19.23	19.42	20.87	5303300.0	20.1
2020-03-23	19.19	17.26	18.85	17.89	3626400.0	17.23
2020-03-20	20.22	18.45	18.69	18.81	4331400.0	18.12
2020-03-19	19.25	15.01	15.18	18.51	4946900.0	17.83
2020-03-18	16.56	14.98	16.22	15.5	3615600.0	14.93
2020-03-17	18.43	17.26	18.12	17.48	3872300.0	16.84
2020-03-16	20.6	17.66	19.09	17.88	3109400.0	17.22
2020-03-13	21.88	20.02	20.13	21.85	3953400.0	21.04
2020-03-12	20.52	18.68	19.6	18.74	4486900.0	18.05
2020-03-11	21.99	20.72	21.93	21.15	3388800.0	20.37
2020-03-10	22.7	20.71	22.23	22.59	4710300.0	21.76
2020-03-09	23.52	20.3	23.24	21.19	3395400.0	20.41
2020-03-06	25.83	24.7	24.82	24.95	3440600.0	24.03
2020-03-05	26.68	25.35	26.53	25.65	2618600.0	24.7
2020-03-04	27.41	26.56	27.35	27.35	2428500.0	26.34
2020-03-03	27.99	26.39	27.32	26.66	2462500.0	25.68
2020-03-02	27.3	25.78	26.61	27.29	4749600.0	26.28
2020-02-28	26.82	25.67	25.92	26.63	4171900.0	25.65
2020-02-27	27.96	26.4	27.35	26.89	2435900.0	25.9
2020-02-26	28.6	27.84	28.22	27.86	1517200.0	26.83
2020-02-25	29.53	28.0	29.4	28.05	2543700.0	27.02
2020-02-24	29.67	28.21	28.25	29.32	3556600.0	28.24
2020-02-21	29.79	28.79	29.02	29.69	2080400.0	28.6
2020-02-20	29.43	28.9	29.19	29.35	1610800.0	28.27
2020-02-19	29.41	28.79	28.87	29.13	2585300.0	28.06
2020-02-18	28.91	28.17	28.3	28.72	2323400.0	27.66

名前	Steel Dynamics Inc.
ティッカー	STLD
国	United States
上場年	1996.0
セクター	Basic Industries

Steel Dynamics Inc.のデータ

Steel Dynamics Inc.の基本情報

Steel Dynamics Inc.の過去1年の値動き