Stockscreener 앱 받기
144.96
0.64%
0.92
시간 외 거래:
144.99
0.03
+0.02%
Steel Dynamics Inc 주식 (STLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $147.2 | $143.2 | $4.00 | 1,561,883.0 | +0.64% |
| 2024-11-20 | $144.9 | $141.3 | $3.69 | 2,061,379.0 | +2.71% |
| 2024-11-19 | $140.5 | $138.8 | $1.72 | 1,559,078.0 | -0.32% |
| 2024-11-18 | $141.5 | $138.1 | $3.41 | 1,068,507.0 | +0.92% |
| 2024-11-15 | $140.5 | $138.2 | $2.27 | 1,243,737.0 | +1.16% |
| 2024-11-14 | $142.4 | $136.7 | $5.71 | 1,623,107.0 | -2.88% |
| 2024-11-13 | $144.9 | $141.7 | $3.20 | 1,135,679.0 | -1.70% |
| 2024-11-12 | $146.7 | $143.1 | $3.55 | 842,180.0 | -2.33% |
| 2024-11-11 | $151.0 | $147.6 | $3.45 | 762,056.0 | -0.50% |
| 2024-11-08 | $149.7 | $146.1 | $3.55 | 1,063,351.0 | +0.41% |
| 2024-11-07 | $155.1 | $147.4 | $7.70 | 1,631,357.0 | -4.13% |
| 2024-11-06 | $155.6 | $147.0 | $8.58 | 4,301,356.0 | +13.76% |
| 2024-11-05 | $135.8 | $131.8 | $3.94 | 914,874.0 | +1.55% |
| 2024-11-04 | $135.1 | $132.7 | $2.40 | 1,063,469.0 | -0.05% |
| 2024-11-01 | $134.0 | $130.4 | $3.63 | 1,011,666.0 | +2.41% |
| 2024-10-31 | $133.8 | $130.4 | $3.37 | 969,389.0 | -1.71% |
| 2024-10-30 | $135.8 | $132.4 | $3.43 | 1,066,843.0 | -1.77% |
| 2024-10-29 | $136.0 | $133.8 | $2.25 | 852,224.0 | -0.41% |
| 2024-10-28 | $136.0 | $130.6 | $5.40 | 1,056,896.0 | +4.74% |
| 2024-10-25 | $131.6 | $128.8 | $2.82 | 903,476.0 | -0.58% |
| 2024-10-24 | $130.8 | $127.4 | $3.37 | 1,125,706.0 | +1.32% |
| 2024-10-23 | $133.2 | $128.5 | $4.77 | 1,041,953.0 | -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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $155.6 | $130.4 | $25.20 | 23,405,562.0 | +11.08% |
| 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% |
Steel Dynamics Inc 주식 (STLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $113.1 | $96.71 | $16.41 | 79,384,671.0 | -5.99% |
| 2022-11 | $106.8 | $91.14 | $15.64 | 30,663,881.0 | +10.51% |
| 2022-10 | $100.4 | $72.06 | $28.33 | 38,958,605.0 | +32.56% |
| 2022-09 | $87.29 | $69.12 | $18.17 | 38,467,348.0 | -12.10% |
| 2022-08 | $88.62 | $74.59 | $14.03 | 35,631,105.0 | +3.65% |
| 2022-07 | $78.07 | $62.44 | $15.63 | 34,950,699.0 | +17.73% |
| 2022-06 | $86.94 | $64.38 | $22.56 | 44,979,436.0 | -22.52% |
| 2022-05 | $89.72 | $73.32 | $16.41 | 49,917,930.0 | -0.43% |
| 2022-04 | $100.4 | $79.69 | $20.68 | 41,692,097.0 | +2.78% |
| 2022-03 | $89.69 | $68.81 | $20.88 | 61,868,191.0 | +18.21% |
| 2022-02 | $71.94 | $56.45 | $15.49 | 41,298,238.0 | +27.13% |
| 2022-01 | $68.17 | $50.54 | $17.63 | 51,874,958.0 | -10.55% |
0.84%
자본화:
|
볼륨(24시간):