Price alert —
Loading…
Sign in to get a one-time email the moment STLD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $232.70 | $236.33 | $229.63 | $235.51 | 0.8M |
| 2026-07-16 | $234.11 | $237.78 | $233.48 | $234.98 | 1.3M |
| 2026-07-15 | $233.81 | $236.95 | $230.61 | $235.56 | 0.8M |
| 2026-07-14 | $236.72 | $238.65 | $231.09 | $233.35 | 1.0M |
| 2026-07-13 | $229.18 | $237.14 | $229.18 | $234.14 | 1.1M |
| 2026-07-10 | $222.06 | $229.24 | $222.06 | $228.42 | 1.1M |
| 2026-07-09 | $230.03 | $230.50 | $221.52 | $222.06 | 0.9M |
| 2026-07-08 | $227.45 | $231.99 | $226.30 | $228.76 | 1.0M |
| 2026-07-07 | $226.40 | $230.00 | $223.60 | $229.62 | 1.2M |
| 2026-07-06 | $220.39 | $227.45 | $219.19 | $227.07 | 1.0M |
| 2026-07-02 | $220.60 | $224.40 | $216.36 | $220.39 | 1.6M |
| 2026-07-01 | $226.11 | $226.86 | $218.73 | $221.76 | 1.4M |
| 2026-06-30 | $235.54 | $236.12 | $228.97 | $229.46 | 1.4M |
| 2026-06-29 | $244.18 | $246.91 | $231.49 | $234.22 | 1.2M |
| 2026-06-26 | $245.39 | $249.27 | $241.87 | $245.49 | 1.7M |
| 2026-06-25 | $243.53 | $251.20 | $241.13 | $251.00 | 1.1M |
| 2026-06-24 | $243.61 | $245.17 | $239.52 | $241.43 | 1.0M |
| 2026-06-23 | $246.25 | $248.72 | $242.68 | $243.69 | 1.7M |
| 2026-06-22 | $250.36 | $253.50 | $249.28 | $250.98 | 1.5M |
| 2026-06-18 | $261.90 | $261.99 | $248.05 | $249.91 | 4.5M |
| 2026-06-17 | $272.33 | $276.39 | $265.20 | $270.13 | 1.1M |
| 2026-06-16 | $273.85 | $278.97 | $272.20 | $274.29 | 1.2M |
| 2026-06-15 | $288.03 | $288.74 | $270.51 | $272.19 | 1.6M |
| 2026-06-12 | $283.74 | $285.88 | $279.65 | $282.76 | 0.8M |
| 2026-06-11 | $271.99 | $281.59 | $270.53 | $279.55 | 0.8M |
| 2026-06-10 | $270.31 | $274.69 | $267.46 | $268.34 | 1.2M |
| 2026-06-09 | $273.00 | $273.00 | $259.52 | $269.80 | 0.9M |
| 2026-06-08 | $270.01 | $270.49 | $265.43 | $267.20 | 1.1M |
| 2026-06-05 | $273.89 | $276.18 | $265.62 | $268.50 | 1.1M |
| 2026-06-04 | $274.58 | $280.49 | $270.01 | $276.85 | 0.9M |
| 2026-06-03 | $271.73 | $277.79 | $267.34 | $275.13 | 1.1M |
| 2026-06-02 | $263.32 | $273.55 | $260.33 | $271.41 | 1.1M |
| 2026-06-01 | $257.33 | $262.24 | $255.20 | $261.59 | 0.9M |
| 2026-05-29 | $260.49 | $263.09 | $257.96 | $260.15 | 2.1M |
| 2026-05-28 | $257.01 | $261.84 | $250.51 | $260.75 | 1.3M |
| 2026-05-27 | $250.49 | $259.91 | $248.19 | $258.22 | 1.3M |
| 2026-05-26 | $241.68 | $250.68 | $240.73 | $250.49 | 1.1M |
| 2026-05-22 | $233.94 | $242.95 | $233.16 | $240.03 | 1.2M |
| 2026-05-21 | $228.05 | $232.80 | $227.10 | $231.84 | 0.8M |
| 2026-05-20 | $224.52 | $228.49 | $222.34 | $228.30 | 0.9M |
| 2026-05-19 | $223.28 | $224.56 | $219.03 | $223.37 | 1.3M |
| 2026-05-18 | $229.32 | $230.09 | $225.91 | $228.58 | 0.8M |
| 2026-05-15 | $230.05 | $231.33 | $226.75 | $229.34 | 1.0M |
| 2026-05-14 | $238.79 | $238.85 | $232.39 | $234.68 | 0.9M |
| 2026-05-13 | $233.62 | $238.07 | $233.10 | $237.08 | 1.2M |
| 2026-05-12 | $234.32 | $235.15 | $230.26 | $232.80 | 1.0M |
| 2026-05-11 | $235.55 | $238.26 | $234.42 | $235.97 | 0.8M |
| 2026-05-08 | $234.55 | $237.34 | $232.05 | $235.10 | 0.9M |
| 2026-05-07 | $242.99 | $242.99 | $231.54 | $232.92 | 1.1M |
| 2026-05-06 | $240.44 | $243.73 | $238.09 | $241.85 | 1.0M |
| 2026-05-05 | $232.43 | $238.74 | $231.00 | $237.46 | 1.1M |
| 2026-05-04 | $229.11 | $229.94 | $226.25 | $229.82 | 0.8M |
| 2026-05-01 | $228.58 | $230.94 | $225.90 | $229.27 | 0.9M |
| 2026-04-30 | $224.56 | $229.78 | $222.13 | $228.66 | 1.1M |
| 2026-04-29 | $227.01 | $228.96 | $223.30 | $224.37 | 0.9M |
| 2026-04-28 | $224.86 | $228.17 | $220.81 | $226.96 | 1.2M |
| 2026-04-27 | $225.80 | $227.57 | $223.24 | $225.04 | 0.9M |
| 2026-04-24 | $225.13 | $228.07 | $220.66 | $226.79 | 1.2M |
| 2026-04-23 | $228.15 | $229.00 | $222.00 | $225.05 | 1.7M |
| 2026-04-22 | $224.16 | $228.19 | $222.46 | $227.46 | 1.8M |
| 2026-04-21 | $211.99 | $225.84 | $211.13 | $220.21 | 2.5M |
| 2026-04-20 | $200.97 | $211.75 | $199.91 | $209.35 | 2.2M |
| 2026-04-17 | $196.05 | $202.59 | $196.02 | $200.32 | 1.2M |
| 2026-04-16 | $194.11 | $197.75 | $194.11 | $195.75 | 0.8M |
| 2026-04-15 | $194.13 | $195.78 | $191.15 | $194.11 | 1.1M |
| 2026-04-14 | $195.31 | $197.83 | $194.52 | $195.30 | 1.0M |
| 2026-04-13 | $189.38 | $195.55 | $189.31 | $195.47 | 0.9M |
| 2026-04-10 | $192.55 | $194.59 | $190.33 | $190.57 | 0.8M |
| 2026-04-09 | $186.71 | $190.32 | $186.38 | $190.00 | 0.9M |
| 2026-04-08 | $184.13 | $187.84 | $183.65 | $187.56 | 0.8M |
| 2026-04-07 | $175.96 | $179.27 | $174.84 | $177.19 | 1.0M |
| 2026-04-06 | $178.64 | $180.75 | $174.22 | $176.53 | 0.7M |
| 2026-04-02 | $179.27 | $184.25 | $177.80 | $180.20 | 0.9M |
| 2026-04-01 | $181.97 | $184.94 | $181.20 | $182.85 | 1.0M |
| 2026-03-31 | $173.00 | $180.48 | $171.36 | $180.00 | 1.7M |
| 2026-03-30 | $172.64 | $175.51 | $171.06 | $171.78 | 0.9M |
| 2026-03-27 | $173.32 | $174.39 | $169.91 | $170.97 | 1.0M |
| 2026-03-26 | $171.44 | $175.06 | $171.44 | $174.42 | 1.0M |
| 2026-03-25 | $172.52 | $174.86 | $172.29 | $173.47 | 1.2M |
| 2026-03-24 | $166.63 | $170.41 | $164.50 | $169.70 | 1.3M |
| 2026-03-23 | $169.74 | $170.91 | $166.12 | $166.64 | 1.9M |
| 2026-03-20 | $167.81 | $168.50 | $163.19 | $163.95 | 2.1M |
| 2026-03-19 | $164.63 | $170.67 | $162.16 | $167.56 | 1.6M |
| 2026-03-18 | $171.38 | $174.24 | $168.43 | $168.75 | 1.2M |
| 2026-03-17 | $174.38 | $175.55 | $171.41 | $172.63 | 1.3M |
| 2026-03-16 | $172.85 | $174.64 | $171.17 | $174.28 | 1.0M |
| 2026-03-13 | $176.09 | $176.80 | $169.87 | $170.60 | 1.3M |
| 2026-03-12 | $181.22 | $181.50 | $174.56 | $175.10 | 1.2M |
| 2026-03-11 | $182.84 | $185.29 | $180.73 | $184.26 | 0.6M |
| 2026-03-10 | $181.72 | $184.07 | $179.93 | $182.19 | 0.8M |
| 2026-03-09 | $179.25 | $183.88 | $175.01 | $182.36 | 1.3M |
| 2026-03-06 | $185.83 | $186.34 | $180.30 | $181.61 | 1.2M |
| 2026-03-05 | $192.10 | $193.79 | $187.23 | $189.98 | 1.2M |
| 2026-03-04 | $198.69 | $199.80 | $193.86 | $193.91 | 1.0M |
| 2026-03-03 | $196.02 | $197.52 | $187.99 | $197.45 | 1.1M |
| 2026-03-02 | $193.14 | $201.76 | $190.38 | $201.51 | 1.4M |
| 2026-02-27 | $191.14 | $193.22 | $188.05 | $193.13 | 1.3M |
| 2026-02-26 | $191.15 | $193.08 | $188.50 | $192.52 | 0.8M |
| 2026-02-25 | $193.47 | $193.93 | $190.34 | $191.53 | 1.2M |
| 2026-02-24 | $195.94 | $196.15 | $190.70 | $190.87 | 1.1M |
| 2026-02-23 | $193.39 | $196.35 | $190.33 | $196.01 | 1.2M |
| 2026-02-20 | $190.70 | $193.43 | $187.06 | $193.39 | 1.3M |
| 2026-02-19 | $190.52 | $193.56 | $189.71 | $190.58 | 1.0M |
| 2026-02-18 | $194.06 | $195.66 | $190.01 | $192.74 | 1.1M |
| 2026-02-17 | $190.80 | $192.55 | $186.71 | $191.92 | 1.1M |
| 2026-02-13 | $189.00 | $194.28 | $185.00 | $191.68 | 2.6M |
| 2026-02-12 | $205.64 | $207.98 | $195.10 | $199.51 | 1.5M |
| 2026-02-11 | $205.02 | $208.47 | $203.81 | $205.78 | 1.2M |
| 2026-02-10 | $202.58 | $203.48 | $198.46 | $201.12 | 0.9M |
| 2026-02-09 | $200.89 | $203.98 | $197.03 | $202.75 | 1.2M |
| 2026-02-06 | $195.75 | $202.86 | $195.06 | $202.39 | 1.3M |
| 2026-02-05 | $195.44 | $199.60 | $190.80 | $193.02 | 1.9M |
| 2026-02-04 | $193.23 | $199.10 | $191.97 | $198.88 | 1.8M |
| 2026-02-03 | $187.87 | $195.18 | $187.25 | $192.95 | 1.7M |
| 2026-02-02 | $178.63 | $186.62 | $178.17 | $186.55 | 1.7M |
| 2026-01-30 | $180.02 | $183.95 | $178.64 | $179.57 | 1.4M |
| 2026-01-29 | $177.03 | $182.26 | $175.81 | $181.97 | 1.6M |
| 2026-01-28 | $176.23 | $176.55 | $173.15 | $174.38 | 1.3M |
| 2026-01-27 | $173.42 | $177.53 | $170.20 | $175.65 | 1.7M |
| 2026-01-26 | $184.40 | $185.56 | $173.08 | $173.32 | 2.2M |
| 2026-01-23 | $178.69 | $181.91 | $177.77 | $181.32 | 1.4M |
| 2026-01-22 | $181.82 | $182.81 | $177.81 | $178.81 | 1.3M |
| 2026-01-21 | $173.70 | $180.57 | $173.65 | $179.83 | 1.1M |
| 2026-01-20 | $173.00 | $173.44 | $170.85 | $171.81 | 1.0M |