Stockscreener 앱 받기
173.01
1.04%
1.78
시간 외 거래:
173.01
Steel Dynamics Inc 주식 (STLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $173.9 | $170.8 | $3.03 | 1,059,658.0 | +1.04% |
| 2025-12-10 | $172.6 | $165.4 | $7.23 | 1,367,453.0 | +3.51% |
| 2025-12-09 | $167.1 | $164.4 | $2.66 | 754,209.0 | -0.43% |
| 2025-12-08 | $167.9 | $164.6 | $3.32 | 846,170.0 | +0.56% |
| 2025-12-05 | $168.2 | $163.9 | $4.33 | 1,423,644.0 | -1.79% |
| 2025-12-04 | $170.7 | $166.4 | $4.22 | 1,397,335.0 | -1.91% |
| 2025-12-03 | $172.9 | $167.2 | $5.75 | 1,453,224.0 | +2.31% |
| 2025-12-02 | $169.3 | $166.5 | $2.80 | 1,092,549.0 | +0.01% |
| 2025-12-01 | $169.5 | $166.1 | $3.39 | 942,410.0 | -0.13% |
| 2025-11-28 | $168.4 | $166.1 | $2.30 | 641,473.0 | +0.73% |
| 2025-11-26 | $167.1 | $163.8 | $3.32 | 841,508.0 | +1.44% |
| 2025-11-25 | $166.4 | $161.6 | $4.79 | 1,167,038.0 | +1.90% |
| 2025-11-24 | $161.8 | $156.9 | $4.88 | 1,724,935.0 | +1.92% |
| 2025-11-21 | $159.4 | $152.5 | $6.89 | 980,721.0 | +3.30% |
| 2025-11-20 | $159.7 | $152.8 | $6.96 | 887,514.0 | -1.51% |
| 2025-11-19 | $156.4 | $153.4 | $3.00 | 872,890.0 | +0.55% |
| 2025-11-18 | $156.8 | $153.0 | $3.72 | 1,178,511.0 | -0.30% |
| 2025-11-17 | $158.9 | $154.1 | $4.74 | 1,079,646.0 | -0.22% |
| 2025-11-14 | $157.0 | $151.2 | $5.79 | 1,058,986.0 | +0.53% |
| 2025-11-13 | $158.8 | $151.8 | $7.03 | 1,336,580.0 | -2.03% |
| 2025-11-12 | $159.8 | $153.3 | $6.56 | 1,435,385.0 | +3.56% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $173.9 | $163.9 | $10.00 | 11,396,310.0 | +3.09% |
| 2025-11 | $168.4 | $150.0 | $18.32 | 21,568,507.0 | +7.03% |
| 2025-10 | $164.7 | $138.1 | $26.63 | 29,494,675.0 | +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% |
2.06%
1.13%
자본화:
|
볼륨(24시간):