Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 121.52
0.00 (0.00%)
At close: Oct 10, 2025
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | -2.79% | - |
| Oct 9, 2025 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | 2.07% | - |
| Oct 8, 2025 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | 2.99% | - |
| Oct 7, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -0.93% | - |
| Oct 6, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | -0.87% | - |
| Oct 3, 2025 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | 2.14% | - |
| Oct 2, 2025 | 120.70 | 120.70 | 120.70 | 121.52 | 121.52 | 1.93% | 5 |
| Oct 1, 2025 | 116.78 | 116.78 | 116.78 | 119.22 | 119.22 | 1.21% | 10 |
| Sep 30, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.29% | - |
| Sep 29, 2025 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | 0.34% | - |
| Sep 26, 2025 | 117.31 | 117.31 | 117.31 | 117.74 | 117.31 | 0.65% | - |
| Sep 25, 2025 | 120.70 | 120.70 | 117.14 | 116.98 | 116.56 | -0.19% | 20 |
| Sep 24, 2025 | 116.77 | 116.77 | 116.77 | 117.20 | 116.77 | 1.12% | - |
| Sep 23, 2025 | 115.48 | 115.48 | 115.48 | 115.90 | 115.48 | -1.51% | - |
| Sep 22, 2025 | 117.25 | 117.25 | 117.25 | 117.68 | 117.25 | -1.01% | - |
| Sep 19, 2025 | 118.45 | 118.45 | 118.45 | 118.88 | 118.45 | -0.22% | - |
| Sep 18, 2025 | 118.71 | 118.71 | 118.71 | 119.14 | 118.71 | 1.53% | - |
| Sep 17, 2025 | 116.91 | 116.91 | 116.91 | 117.34 | 116.91 | -0.24% | - |
| Sep 16, 2025 | 117.19 | 117.19 | 117.19 | 117.62 | 117.19 | 5.41% | - |
| Sep 15, 2025 | 111.18 | 111.18 | 111.18 | 111.58 | 111.18 | -0.78% | - |
| Sep 12, 2025 | 112.05 | 112.05 | 112.05 | 112.46 | 112.05 | -2.36% | - |
| Sep 11, 2025 | 114.84 | 114.84 | 114.84 | 115.18 | 114.76 | 2.53% | 143 |
| Sep 10, 2025 | 111.93 | 111.93 | 111.93 | 112.34 | 111.93 | 0.95% | - |
| Sep 9, 2025 | 110.88 | 110.88 | 110.88 | 111.28 | 110.88 | -3.37% | - |
| Sep 8, 2025 | 114.74 | 114.74 | 114.74 | 115.16 | 114.74 | 1.16% | - |
| Sep 5, 2025 | 113.43 | 113.43 | 113.43 | 113.84 | 113.43 | 2.14% | - |
| Sep 4, 2025 | 111.06 | 111.06 | 111.06 | 111.46 | 111.06 | 2.09% | - |
| Sep 3, 2025 | 108.78 | 108.78 | 108.78 | 109.18 | 108.78 | -1.27% | - |
| Sep 2, 2025 | 110.18 | 110.18 | 110.18 | 110.58 | 110.18 | -2.05% | - |
| Sep 1, 2025 | 112.49 | 112.49 | 112.49 | 112.90 | 112.49 | - | - |
| Aug 29, 2025 | 112.49 | 112.49 | 112.49 | 112.90 | 112.49 | 0.66% | - |
| Aug 28, 2025 | 111.75 | 111.75 | 111.75 | 112.16 | 111.75 | -1.61% | - |
| Aug 27, 2025 | 113.59 | 113.59 | 113.59 | 114.00 | 113.59 | 0.94% | - |
| Aug 26, 2025 | 112.53 | 112.53 | 112.53 | 112.94 | 112.53 | -1.19% | - |
| Aug 25, 2025 | 113.89 | 113.89 | 113.89 | 114.30 | 113.89 | 1.96% | - |
| Aug 22, 2025 | 111.69 | 111.69 | 111.69 | 112.10 | 111.69 | 4.12% | - |
| Aug 21, 2025 | 107.27 | 107.27 | 107.27 | 107.66 | 107.27 | -0.97% | - |
| Aug 20, 2025 | 109.50 | 109.50 | 109.50 | 108.72 | 108.33 | -0.26% | 1 |
| Aug 19, 2025 | 108.60 | 108.60 | 108.60 | 109.00 | 108.60 | 0.98% | - |
| Aug 18, 2025 | 107.55 | 107.55 | 107.55 | 107.94 | 107.55 | -0.68% | - |
| Aug 14, 2025 | 108.29 | 108.29 | 108.29 | 108.68 | 108.29 | -1.11% | - |
| Aug 13, 2025 | 109.50 | 109.50 | 109.50 | 109.90 | 109.50 | 2.73% | - |
| Aug 12, 2025 | 106.59 | 106.59 | 106.59 | 106.98 | 106.59 | 3.20% | - |
| Aug 11, 2025 | 103.28 | 103.28 | 103.28 | 103.66 | 103.28 | -2.17% | - |
| Aug 8, 2025 | 105.58 | 105.58 | 105.58 | 105.96 | 105.58 | 1.26% | - |
| Aug 7, 2025 | 104.26 | 104.26 | 104.26 | 104.64 | 104.26 | -0.82% | - |
| Aug 6, 2025 | 105.12 | 105.12 | 105.12 | 105.50 | 105.12 | -0.23% | - |
| Aug 5, 2025 | 105.36 | 105.36 | 105.36 | 105.74 | 105.36 | 0.08% | - |
| Aug 4, 2025 | 110.30 | 110.30 | 110.30 | 105.66 | 105.28 | -0.94% | 10 |
| Aug 1, 2025 | 106.27 | 106.27 | 106.27 | 106.66 | 106.27 | -4.90% | - |