Stockscreener 앱 받기
156.80
0.87%
-1.38
시간 외 거래:
156.80
Steel Dynamics Inc 주식 (STLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $159.8 | $155.9 | $3.96 | 1,355,622.0 | -0.87% |
| 2025-10-30 | $163.2 | $158.0 | $5.24 | 1,268,658.0 | -3.24% |
| 2025-10-29 | $164.7 | $159.4 | $5.33 | 1,060,914.0 | +1.49% |
| 2025-10-28 | $163.1 | $157.3 | $5.81 | 1,533,981.0 | +1.93% |
| 2025-10-27 | $158.5 | $151.6 | $6.86 | 1,775,769.0 | +3.31% |
| 2025-10-24 | $154.0 | $151.9 | $2.14 | 1,521,136.0 | +1.48% |
| 2025-10-23 | $152.1 | $148.1 | $3.95 | 1,035,853.0 | +1.45% |
| 2025-10-22 | $154.8 | $148.4 | $6.40 | 1,470,971.0 | -3.42% |
| 2025-10-21 | $156.2 | $146.1 | $10.13 | 2,893,648.0 | +5.15% |
| 2025-10-20 | $147.3 | $144.8 | $2.53 | 1,607,715.0 | +2.47% |
| 2025-10-17 | $144.4 | $141.4 | $2.94 | 1,062,757.0 | +0.07% |
| 2025-10-16 | $148.0 | $140.9 | $7.13 | 1,125,667.0 | -2.33% |
| 2025-10-15 | $149.0 | $145.0 | $3.93 | 780,962.0 | -0.63% |
| 2025-10-14 | $148.5 | $142.5 | $6.06 | 935,864.0 | +0.99% |
| 2025-10-13 | $147.1 | $143.3 | $3.81 | 881,154.0 | +3.05% |
| 2025-10-10 | $148.4 | $141.2 | $7.22 | 1,237,848.0 | -4.43% |
| 2025-10-09 | $149.5 | $146.6 | $2.91 | 1,195,853.0 | +0.84% |
| 2025-10-08 | $146.8 | $142.3 | $4.47 | 683,364.0 | +2.68% |
| 2025-10-07 | $144.0 | $141.4 | $2.63 | 909,036.0 | +0.78% |
| 2025-10-06 | $145.9 | $141.5 | $4.44 | 1,441,409.0 | -2.38% |
| 2025-10-03 | $147.0 | $144.3 | $2.68 | 1,286,652.0 | +0.48% |
| 2025-10-02 | $145.0 | $140.8 | $4.26 | 1,304,142.0 | +2.40% |
Steel Dynamics Inc 주식 (STLD) 연도별 가격 이력
이 심층 분석에서는 Steel Dynamics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Steel Dynamics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Steel Dynamics Inc 주식 (STLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $164.7 | $138.1 | $26.63 | 30,850,297.0 | +12.46% |
| 2025-09 | $141.9 | $126.9 | $15.02 | 28,227,591.0 | +6.50% |
| 2025-08 | $134.3 | $119.9 | $14.41 | 25,897,678.0 | +2.63% |
| 2025-07 | $139.6 | $125.3 | $14.27 | 28,122,902.0 | -0.35% |
| 2025-06 | $142.4 | $124.6 | $17.86 | 31,209,900.0 | +4.01% |
| 2025-05 | $138.2 | $121.4 | $16.77 | 28,849,305.0 | -5.12% |
| 2025-04 | $130.2 | $103.2 | $27.01 | 34,723,230.0 | +3.70% |
| 2025-03 | $137.8 | $117.0 | $20.84 | 42,330,311.0 | -7.40% |
| 2025-02 | $139.7 | $124.0 | $15.65 | 31,289,801.0 | +5.36% |
| 2025-01 | $131.4 | $110.9 | $20.54 | 34,132,221.0 | +12.39% |
Steel Dynamics Inc 주식 (STLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $146.1 | $113.7 | $32.32 | 28,813,552.0 | -21.66% |
| 2024-11 | $155.6 | $130.4 | $25.20 | 27,595,803.0 | +11.32% |
| 2024-10 | $138.7 | $125.3 | $13.42 | 25,496,433.0 | +3.51% |
| 2024-09 | $128.0 | $104.6 | $23.40 | 33,098,903.0 | +5.50% |
| 2024-08 | $134.0 | $113.3 | $20.61 | 23,680,174.0 | -10.29% |
| 2024-07 | $137.3 | $122.9 | $14.34 | 27,692,664.0 | +2.87% |
| 2024-06 | $134.6 | $118.4 | $16.20 | 28,569,304.0 | -3.26% |
| 2024-05 | $137.8 | $128.9 | $8.91 | 23,200,927.0 | +2.88% |
| 2024-04 | $151.3 | $127.0 | $24.29 | 24,158,258.0 | -12.22% |
| 2024-03 | $148.7 | $127.1 | $21.60 | 23,365,374.0 | +10.77% |
| 2024-02 | $134.4 | $117.4 | $16.94 | 22,897,546.0 | +10.88% |
| 2024-01 | $122.9 | $109.7 | $13.22 | 28,669,914.0 | +2.19% |
Steel Dynamics Inc 주식 (STLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $128.6 | $111.6 | $16.94 | 28,188,665.0 | -0.86% |
| 2023-11 | $119.5 | $105.6 | $13.92 | 24,080,586.0 | +11.85% |
| 2023-10 | $111.4 | $98.25 | $13.18 | 30,707,467.0 | -0.66% |
| 2023-09 | $108.3 | $95.53 | $12.73 | 29,145,510.0 | +0.59% |
| 2023-08 | $109.3 | $99.92 | $9.42 | 27,889,982.0 | +0.01% |
| 2023-07 | $111.7 | $100.1 | $11.59 | 24,325,147.0 | -2.16% |
| 2023-06 | $109.8 | $90.88 | $18.94 | 35,770,910.0 | +18.53% |
| 2023-05 | $105.8 | $90.55 | $15.30 | 34,959,959.0 | -11.59% |
| 2023-04 | $115.1 | $100.6 | $14.50 | 33,853,410.0 | -8.06% |
| 2023-03 | $136.5 | $99.53 | $36.93 | 51,496,336.0 | -10.35% |
| 2023-02 | $132.5 | $115.3 | $17.16 | 29,827,333.0 | +4.53% |
| 2023-01 | $123.7 | $94.87 | $28.82 | 35,632,749.0 | +23.48% |
1.12%
0.91%
자본화:
|
볼륨(24시간):