Stockscreener 앱 받기
133.12
1.35%
-1.82
시간 외 거래:
133.09
-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 |
|---|---|---|---|---|---|
| 2025-05-05 | $135.3 | $133.1 | $2.21 | 814,519.0 | -1.35% |
| 2025-05-02 | $135.2 | $131.5 | $3.75 | 1,020,998.0 | +3.56% |
| 2025-05-01 | $132.9 | $129.3 | $3.63 | 1,274,152.0 | +0.45% |
| 2025-04-30 | $130.2 | $124.7 | $5.45 | 1,501,860.0 | +0.33% |
| 2025-04-29 | $129.6 | $125.5 | $4.15 | 1,306,763.0 | +1.05% |
| 2025-04-28 | $129.3 | $126.1 | $3.19 | 884,649.0 | +0.47% |
| 2025-04-25 | $127.8 | $125.8 | $2.02 | 774,203.0 | -0.03% |
| 2025-04-24 | $127.8 | $121.7 | $6.16 | 1,351,779.0 | +3.99% |
| 2025-04-23 | $127.2 | $119.5 | $7.75 | 2,021,033.0 | +4.34% |
| 2025-04-22 | $117.7 | $114.8 | $2.90 | 1,652,096.0 | +3.38% |
| 2025-04-21 | $118.1 | $112.7 | $5.34 | 1,230,248.0 | -4.01% |
| 2025-04-17 | $120.1 | $117.7 | $2.40 | 1,049,628.0 | +0.92% |
| 2025-04-16 | $119.8 | $116.0 | $3.80 | 1,123,364.0 | -0.87% |
| 2025-04-15 | $120.4 | $117.7 | $2.76 | 1,054,180.0 | -0.43% |
| 2025-04-14 | $122.9 | $118.5 | $4.33 | 1,521,730.0 | -1.38% |
| 2025-04-11 | $121.2 | $116.3 | $4.91 | 1,674,107.0 | +2.49% |
| 2025-04-10 | $119.2 | $112.6 | $6.59 | 2,114,269.0 | -4.21% |
| 2025-04-09 | $123.4 | $108.7 | $14.64 | 3,410,556.0 | +11.27% |
| 2025-04-08 | $115.8 | $108.3 | $7.57 | 2,613,297.0 | -0.73% |
| 2025-04-07 | $115.0 | $103.2 | $11.80 | 2,902,359.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $135.3 | $129.3 | $6.04 | 3,924,188.0 | +2.63% |
| 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% |
1.01%
0.63%
자본화:
|
볼륨(24시간):