Steel Dynamics Historical Data - SD5 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Steel Dynamics (SD5)
Steel Dynamics (SD5) Historical

Steel Dynamics (SD5)

118.68

0.70

( 0.59% )

Updated: 13:36:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737581220	119.34	-1.56	-1.29	119.18	119.34	118.92	109
1737494820	120.9	-1.7	-1.39	122.78	122.78	120.9	110
1737408420	122.6	0.78	0.64	121.46	122.6	121.46	12
1737149220	121.82	0	0.00	121.82	121.82	121.82	0
1737062820	121.82	0.18	0.15	121.04	121.82	121.04	2
1736976420	121.64	1.36	1.13	120.56	121.64	120.56	16
1736890020	120.28	-0.72	-0.60	121.12	121.12	120.28	36
1736803620	121	7.42	6.53	112.86	121.3	112.86	385
1736544420	113.58	0.06	0.05	113.58	113.58	113.58	3
1736458020	113.52	1.42	1.27	113.52	113.52	113.52	27
1736371620	112.1	-4.32	-3.71	115.6	115.6	112.1	15
1736285220	116.42	2.52	2.21	114.46	116.42	114.46	5
1736198820	113.9	5.9	5.46	109.52	113.9	109.52	224
1735939620	108	-2	-1.82	111.5	111.5	108	306
1735853220	110	-1	-0.90	110.38	112.14	109.94	43
1735594020	111	-0.38	-0.34	111.34	111.34	110.1	121
1735334820	111.38	0.48	0.43	111.84	113.2	111.38	8
1734989220	110.9	-0.72	-0.65	111.72	111.72	110.38	157
1734730020	111.62	0.44	0.40	110.04	111.62	109.38	160
1734643620	111.18	-3.18	-2.78	111.92	112.1	111.02	170
1734557220	114.36	1.2	1.06	113.58	114.36	112.62	170
1734470820	113.16	-2.6	-2.25	115.04	115.04	112.34	134
1734384420	115.76	-2.44	-2.06	117	117.5	115.34	200
1734125220	118.2	-3.66	-3.00	118.2	118.2	118.2	30
1734038820	121.86	-6.9	-5.36	127.3	127.3	121.86	498
1733952420	128.76	0	0.00	128.76	128.76	128.76	0
1733866020	128.76	-2.54	-1.93	128.76	128.76	128.76	60
1733779620	131.3	1.02	0.78	130.74	131.86	130.34	176
1733520420	130.28	-0.72	-0.55	130.41999	131.68	130	15
1733434020	131	-5.58	-4.09	134.3	134.3	131	214
1733347620	136.58	-1.96	-1.41	137.62	137.62	136.58	52
1733261220	138.54	0.52	0.38	138.02	138.56	138.02	4
1733174820	138.02	2.38	1.75	138.68	139.13999	138.02	47
1732915620	135.63999	-0.24	-0.18	135.63999	135.63999	135.63999	29
1732829220	135.88	0.06	0.04	137.12	137.12	135.88	34
1732742820	135.82	-1.8	-1.31	135.82	135.82	135.82	42
1732656420	137.62	-1.3	-0.94	139.02	139.02	137.62	166
1732570020	138.91999	1.38	1.00	137.08	138.91999	137.08	143
1732310820	137.54	-2.28	-1.63	138.13999	140	137.54	123
1732224420	139.82	5.4	4.02	137.1	139.82	137.1	102
1732138020	134.41999	1.92	1.45	133.72	134.41999	133.72	33
1732051620	132.5	0	0.00	132.5	132.5	132.5	0
1731965220	132.5	-0.18	-0.14	131.19999	132.8	131.19999	174
1731705960	132.68	-0.42	-0.32	129.22	133.44	129.13999	188
1731619560	133.1	-3.3	-2.42	135	135	133.1	102
1731533160	136.4	0	0.00	136.4	136.4	136.4	11
1731446820	136.4	-2.38	-1.71	138.28	139.72	136.4	19
1731360420	138.78	2.38	1.74	140.16	143	138.72	642
1731101220	136.4	-0.96	-0.70	137.96	137.96	136.4	128
1731014760	137.36	-6.6	-4.58	143.08	146	137.36	552
1730928360	143.96	19.64	15.80	129.9	144.69999	129.47998	367
1730841960	124.32	1.36	1.11	123.32	124.32	123.32	61
1730755560	122.96	1.64	1.35	121.94	122.96	121.94	1251
1730496360	121.32	-3	-2.41	120.96	121.32	120.96	3
1730409960	124.32	0	0.00	124.32	124.32	124.32	0
1730323560	124.32	-0.3	-0.24	125.06	125.58	124.06	90
1730237160	124.62	-1.02	-0.81	124.64	124.64	124.62	126
1730150760	125.64	6.68	5.62	120.94	125.64	120.94	238
1729887960	118.96	0	0.00	118.96	118.96	118.96	0
1729801560	118.96	-4.24	-3.44	119.32	119.7	118.96	77
1729715160	123.2	1.08	0.88	122.44	123.2	122.22	95

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions