Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 115.18
0.00 (0.00%)
Last updated: Sep 17, 2025, 9:00 AM CET
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | -0.22% | - |
| Sep 18, 2025 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | 1.53% | - |
| Sep 17, 2025 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | -0.24% | - |
| Sep 16, 2025 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | 5.41% | - |
| Sep 15, 2025 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | -0.78% | - |
| Sep 12, 2025 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | -2.36% | - |
| Sep 11, 2025 | 114.84 | 114.84 | 114.84 | 115.18 | 115.18 | 2.53% | 143 |
| Sep 10, 2025 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | 0.95% | - |
| Sep 9, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | -3.37% | - |
| Sep 8, 2025 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | 1.16% | - |
| Sep 5, 2025 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | 2.14% | - |
| Sep 4, 2025 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | 2.09% | - |
| Sep 3, 2025 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | -1.27% | - |
| Sep 2, 2025 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | -2.05% | - |
| Sep 1, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - | - |
| Aug 29, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.66% | - |
| Aug 28, 2025 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | -1.61% | - |
| Aug 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.94% | - |
| Aug 26, 2025 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | -1.19% | - |
| Aug 25, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 1.96% | - |
| Aug 22, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 4.12% | - |
| Aug 21, 2025 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | -0.97% | - |
| Aug 20, 2025 | 109.50 | 109.50 | 109.50 | 108.72 | 108.72 | -0.26% | 1 |
| Aug 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.98% | - |
| Aug 18, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | -0.68% | - |
| Aug 14, 2025 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | -1.11% | - |
| Aug 13, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 2.73% | - |
| Aug 12, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | 3.20% | - |
| Aug 11, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | -2.17% | - |
| Aug 8, 2025 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | 1.26% | - |
| Aug 7, 2025 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | -0.82% | - |
| Aug 6, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.23% | - |
| Aug 5, 2025 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | 0.08% | - |
| Aug 4, 2025 | 110.30 | 110.30 | 110.30 | 105.66 | 105.66 | -0.94% | 10 |
| Aug 1, 2025 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | -4.90% | - |
| Jul 31, 2025 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | 1.23% | - |
| Jul 30, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.49% | - |
| Jul 29, 2025 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | -1.48% | - |
| Jul 28, 2025 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 2.21% | - |
| Jul 25, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.87% | - |
| Jul 24, 2025 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | -3.76% | - |
| Jul 23, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 1.24% | - |
| Jul 22, 2025 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | -3.62% | - |
| Jul 21, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 2.92% | - |
| Jul 18, 2025 | 112.56 | 112.56 | 112.56 | 112.32 | 112.32 | 0.68% | 1 |
| Jul 17, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | 2.67% | - |
| Jul 16, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | -3.99% | - |
| Jul 15, 2025 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | -1.19% | - |
| Jul 14, 2025 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | -1.31% | - |
| Jul 11, 2025 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | -2.76% | - |