Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Steel Dynamics, Inc. - Common Stock (NQ: STLD )

135.83 +2.95 (+2.22%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	133.31	136.23	132.82	135.83	1,608,497	+2.95(+2.22%)
Feb 13, 2025	132.90	133.69	129.38	132.88	1,898,702	+0.58(+0.44%)
Feb 12, 2025	133.78	134.70	132.18	132.30	2,213,728	-2.56(-1.90%)
Feb 11, 2025	134.44	137.30	133.20	134.86	2,616,402	+1.99(+1.50%)
Feb 10, 2025	133.72	135.00	131.84	132.87	2,785,783	+6.16(+4.86%)
Feb 07, 2025	129.74	131.03	126.14	126.71	1,441,242	-2.25(-1.74%)
Feb 06, 2025	131.12	132.18	127.09	128.96	1,621,400	-0.46(-0.36%)
Feb 05, 2025	126.49	129.56	125.99	129.42	1,618,221	+3.04(+2.41%)
Feb 04, 2025	125.27	126.80	124.00	126.38	1,929,844	-1.54(-1.20%)
Feb 03, 2025	128.56	129.81	125.41	127.92	2,159,422	-0.28(-0.22%)
Jan 31, 2025	130.09	131.45	127.10	128.20	2,064,639	-2.51(-1.92%)
Jan 30, 2025	129.84	130.80	128.23	130.71	2,036,787	+1.54(+1.19%)
Jan 29, 2025	127.24	129.42	126.70	129.17	1,455,162	+2.12(+1.67%)
Jan 28, 2025	122.75	127.26	120.66	127.05	2,133,890	+5.04(+4.13%)
Jan 27, 2025	121.91	123.00	121.17	122.01	1,443,242	-0.34(-0.28%)
Jan 24, 2025	126.70	126.70	122.16	122.35	1,632,839	-0.02(-0.02%)
Jan 23, 2025	121.00	125.07	117.68	122.37	2,357,867	-0.52(-0.42%)
Jan 22, 2025	125.36	125.90	122.59	122.89	1,867,923	-1.80(-1.45%)
Jan 21, 2025	127.88	128.50	124.34	124.69	1,925,896	-1.14(-0.91%)
Jan 17, 2025	125.97	127.71	125.56	125.83	1,359,768	+0.83(+0.66%)
Jan 16, 2025	124.51	125.69	124.32	125.00	875,198	-0.14(-0.11%)
Jan 15, 2025	126.00	126.96	123.96	125.14	1,361,136	+1.62(+1.31%)
Jan 14, 2025	123.36	124.25	121.71	123.52	1,382,255	+0.25(+0.20%)
Jan 13, 2025	116.23	123.81	115.37	123.27	2,704,264	+6.94(+5.97%)
Jan 10, 2025	115.07	117.33	114.81	116.33	1,744,339	-0.15(-0.13%)
Jan 08, 2025	119.25	119.99	115.43	116.48	1,528,608	-3.33(-2.78%)
Jan 07, 2025	119.10	121.34	118.73	119.81	1,961,303	+1.17(+0.99%)
Jan 06, 2025	114.54	119.95	114.54	118.64	2,176,735	+5.49(+4.85%)
Jan 03, 2025	113.31	113.81	110.91	113.15	2,229,507	+1.22(+1.09%)
Jan 02, 2025	114.97	115.86	111.74	111.93	1,193,713	-2.14(-1.88%)
Dec 31, 2024				114.07	0	+0.73(+0.64%)
Dec 30, 2024	114.53	114.53	113.27	113.34	897,335	-1.96(-1.70%)
Dec 27, 2024	115.87	117.82	114.81	115.30	785,879	-1.31(-1.13%)
Dec 26, 2024	115.57	117.00	115.03	116.62	760,021	+0.03(+0.03%)
Dec 24, 2024	114.66	117.00	114.61	116.59	514,780	+1.31(+1.13%)
Dec 23, 2024	115.03	115.91	113.91	115.28	1,283,394	+0.06(+0.05%)
Dec 20, 2024	114.00	116.38	113.57	115.22	4,428,405	+0.00(+0.00%)
Dec 19, 2024	116.74	118.66	114.33	115.22	1,105,046	-1.07(-0.92%)
Dec 18, 2024	118.10	120.32	116.19	116.29	1,952,749	-1.81(-1.54%)
Dec 17, 2024	120.80	121.10	117.54	118.10	1,568,866	-3.12(-2.57%)
Dec 16, 2024	120.27	123.40	119.76	121.22	2,329,643	-0.66(-0.54%)
Dec 13, 2024	125.87	125.92	121.44	121.88	1,657,805	-4.52(-3.58%)
Dec 12, 2024	130.33	131.27	126.12	126.40	1,783,216	-6.61(-4.97%)
Dec 11, 2024	135.15	135.15	132.91	133.01	1,494,966	-1.73(-1.29%)
Dec 10, 2024	137.21	137.21	133.86	134.74	1,553,643	-2.95(-2.14%)
Dec 09, 2024	137.24	138.89	136.68	137.69	1,306,062	+1.34(+0.99%)
Dec 06, 2024	138.44	138.51	136.17	136.35	1,279,042	-1.79(-1.30%)
Dec 05, 2024	140.61	140.61	137.19	138.14	1,451,024	-2.67(-1.90%)
Dec 04, 2024	142.79	143.09	140.12	140.81	1,104,304	-1.81(-1.27%)
Dec 03, 2024	145.17	145.26	141.89	142.62	1,639,545	-1.60(-1.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Steel Dynamics, Inc. - Common Stock (NQ: STLD )

Historical Prices