Steel Dynamics, Inc.
STLDNASDAQBasic Materials● Active
$268.33
$-0.17(-0.06%)
Market Cap$38.7B
P/E Ratio—
52W High$277.79
52W Low$119.89
Steel Dynamics, Inc.（STLD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stld · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$280.49
Jun 4, 2026
-4.3% from here
5-Year Low5Y
$50.54
Jan 24, 2022
+431.0% from low
IPO Priceadj.
$4.66
Nov 22, 1996
+5.7K% since IPO
1 Year Ago
$133.63
Jun 9, 2025
+100.8% in 1Y
5 Years Ago
$66.51
Jun 8, 2021
+303.5% in 5Y
10 Years Ago
$26.68
Jun 8, 2016
+905.8% in 10Y
Historical Price Data · STLD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $273.89 | $276.18 | $265.62 | $268.50 | $268.50 | 1.1M | -1.97% |
| Jun 4, 2026 | $274.58 | $280.49 | $270.01 | $276.85 | $276.85 | 890K | +0.83% |
| Jun 3, 2026 | $271.73 | $277.79 | $267.34 | $275.13 | $275.13 | 1.1M | +1.25% |
| Jun 2, 2026 | $263.32 | $273.55 | $260.33 | $271.41 | $271.41 | 1.1M | +3.07% |
| Jun 1, 2026 | $257.33 | $262.24 | $255.20 | $261.59 | $261.59 | 902K | +1.66% |
| May 29, 2026 | $260.49 | $263.09 | $257.96 | $260.15 | $260.15 | 2.1M | -0.13% |
| May 28, 2026 | $257.01 | $261.83 | $250.51 | $260.75 | $260.75 | 1.3M | +1.46% |
| May 27, 2026 | $250.49 | $259.91 | $248.19 | $258.22 | $258.22 | 1.3M | +3.09% |
| May 26, 2026 | $241.68 | $250.68 | $240.73 | $250.49 | $250.49 | 1.1M | +3.65% |
| May 22, 2026 | $233.94 | $242.95 | $233.16 | $240.03 | $240.03 | 1.2M | +2.60% |
| May 21, 2026 | $228.05 | $232.80 | $227.10 | $231.84 | $231.84 | 799K | +1.66% |
| May 20, 2026 | $224.52 | $228.49 | $222.34 | $228.30 | $228.30 | 934K | +1.68% |
| May 19, 2026 | $223.28 | $224.56 | $219.03 | $223.37 | $223.37 | 1.3M | +0.04% |
| May 18, 2026 | $229.32 | $230.09 | $225.91 | $228.58 | $228.58 | 759K | -0.32% |
| May 15, 2026 | $230.05 | $231.33 | $226.75 | $229.34 | $229.34 | 1.0M | -0.31% |
| May 14, 2026 | $238.79 | $238.85 | $232.39 | $234.68 | $234.68 | 937K | -1.72% |
| May 13, 2026 | $233.62 | $238.07 | $233.10 | $237.08 | $237.08 | 1.2M | +1.48% |
| May 12, 2026 | $234.32 | $235.15 | $230.26 | $232.80 | $232.80 | 954K | -0.65% |
| May 11, 2026 | $235.55 | $238.26 | $234.42 | $235.97 | $235.97 | 756K | +0.18% |
| May 8, 2026 | $234.55 | $237.34 | $232.05 | $235.10 | $235.10 | 896K | +0.23% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · STLD
Jan 1 → Dec 31 · 6 years2026+56.4%$171.63 → $268.50
+56.4%
2025+47.4%$114.97 → $169.45
+47.4%
2024-3.2%$117.83 → $114.07
-3.2%
2023+20.8%$97.80 → $118.10
+20.8%
2022+56.7%$62.33 → $97.70
+56.7%
2021-6.3%$66.22 → $62.07
-6.3%
Best Year2022 · +56.7%
Worst Year2021 · -6.3%
Positive Years4 / 6
Avg Annual Return+28.6%
6Y Total Return+305.5%
6Y CAGR~+26.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in STLD?
If you invested $1,000 in STLD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10,058
Total Return+905.8%
CAGR~+26.0% / yr
Profit+$9,058
Based on Jun 8, 2016 · $26.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Steel Dynamics, Inc.（STLD）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $268.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STLD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STLD 历史股价FMP 日线复权 OHLCV