Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 143.24
0.00 (0.00%)
Last updated: Dec 30, 2025, 9:00 AM CET
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | - | - |
| Dec 29, 2025 | 146.22 | 146.22 | 146.22 | 146.64 | 146.21 | -2.16% | - |
| Dec 23, 2025 | 149.45 | 149.45 | 149.45 | 149.88 | 149.45 | 1.33% | - |
| Dec 22, 2025 | 147.49 | 147.49 | 147.49 | 147.92 | 147.49 | -1.77% | - |
| Dec 19, 2025 | 150.14 | 150.14 | 150.14 | 150.58 | 150.14 | 0.05% | - |
| Dec 18, 2025 | 150.06 | 150.06 | 150.06 | 150.50 | 150.06 | 3.99% | - |
| Dec 17, 2025 | 144.30 | 144.30 | 144.30 | 144.72 | 144.30 | 0.86% | - |
| Dec 16, 2025 | 143.06 | 143.06 | 143.06 | 143.48 | 143.06 | 0.87% | - |
| Dec 15, 2025 | 141.83 | 141.83 | 141.83 | 142.24 | 141.83 | -2.28% | - |
| Dec 12, 2025 | 145.14 | 145.14 | 145.14 | 145.56 | 145.14 | -1.15% | - |
| Dec 11, 2025 | 146.83 | 146.83 | 146.83 | 147.26 | 146.83 | 2.04% | - |
| Dec 10, 2025 | 143.90 | 143.90 | 143.90 | 144.32 | 143.90 | 1.14% | - |
| Dec 9, 2025 | 142.29 | 142.29 | 142.29 | 142.70 | 142.29 | -0.63% | - |
| Dec 8, 2025 | 143.18 | 143.18 | 143.18 | 143.60 | 143.18 | 0.25% | - |
| Dec 5, 2025 | 143.32 | 143.32 | 141.98 | 143.24 | 142.82 | -0.78% | 20 |
| Dec 4, 2025 | 143.94 | 143.94 | 143.94 | 144.36 | 143.94 | -0.35% | - |
| Dec 3, 2025 | 141.46 | 143.68 | 141.46 | 144.86 | 144.44 | -0.10% | 4 |
| Dec 2, 2025 | 144.58 | 144.58 | 144.58 | 145.00 | 144.58 | 0.12% | - |
| Dec 1, 2025 | 144.40 | 144.40 | 144.40 | 144.82 | 144.40 | 0.32% | - |
| Nov 28, 2025 | 143.94 | 143.94 | 143.94 | 144.36 | 143.94 | -0.47% | - |
| Nov 27, 2025 | 144.62 | 144.62 | 144.62 | 145.04 | 144.62 | 1.09% | - |
| Nov 26, 2025 | 143.06 | 143.06 | 143.06 | 143.48 | 143.06 | 0.38% | - |
| Nov 25, 2025 | 142.53 | 142.53 | 142.53 | 142.94 | 142.53 | 2.61% | - |
| Nov 24, 2025 | 138.90 | 138.90 | 138.90 | 139.30 | 138.90 | 2.59% | - |
| Nov 21, 2025 | 135.39 | 135.39 | 135.39 | 135.78 | 135.39 | -0.85% | - |
| Nov 20, 2025 | 136.54 | 136.54 | 136.54 | 136.94 | 136.54 | 2.07% | - |
| Nov 19, 2025 | 133.77 | 133.77 | 133.77 | 134.16 | 133.77 | -0.21% | - |
| Nov 18, 2025 | 134.00 | 134.00 | 134.00 | 134.44 | 134.05 | -0.83% | 5 |
| Nov 17, 2025 | 135.17 | 135.17 | 135.17 | 135.56 | 135.17 | 0.58% | - |
| Nov 14, 2025 | 134.39 | 134.39 | 134.39 | 134.78 | 134.39 | 1.16% | - |
| Nov 13, 2025 | 135.00 | 135.26 | 135.00 | 133.24 | 132.85 | -2.53% | 6 |
| Nov 12, 2025 | 135.50 | 135.50 | 135.50 | 136.70 | 136.30 | 3.64% | 20 |
| Nov 11, 2025 | 131.52 | 131.52 | 131.52 | 131.90 | 131.52 | 0.72% | - |
| Nov 10, 2025 | 130.58 | 130.58 | 130.58 | 130.96 | 130.58 | 0.28% | - |
| Nov 7, 2025 | 131.04 | 131.04 | 131.04 | 130.60 | 130.22 | -2.07% | 1 |
| Nov 6, 2025 | 132.97 | 132.97 | 132.97 | 133.36 | 132.97 | 0.08% | - |
| Nov 5, 2025 | 132.87 | 132.87 | 132.87 | 133.26 | 132.87 | -0.83% | - |
| Nov 4, 2025 | 133.99 | 133.99 | 133.99 | 134.38 | 133.99 | 0.48% | - |
| Nov 3, 2025 | 134.60 | 134.60 | 134.60 | 133.74 | 133.35 | -3.00% | 2 |
| Oct 31, 2025 | 137.48 | 137.48 | 137.48 | 137.88 | 137.48 | -0.49% | - |
| Oct 30, 2025 | 138.16 | 138.16 | 138.16 | 138.56 | 138.16 | -0.70% | - |
| Oct 29, 2025 | 137.48 | 137.48 | 137.48 | 139.54 | 139.14 | 0.09% | 4 |
| Oct 28, 2025 | 139.02 | 139.02 | 139.02 | 139.42 | 139.02 | 3.91% | - |
| Oct 27, 2025 | 133.79 | 133.79 | 133.79 | 134.18 | 133.79 | 2.12% | - |
| Oct 24, 2025 | 132.06 | 132.06 | 132.06 | 131.40 | 131.02 | 1.06% | 20 |
| Oct 23, 2025 | 129.64 | 129.64 | 129.64 | 130.02 | 129.64 | 0.51% | - |
| Oct 22, 2025 | 130.08 | 130.08 | 130.08 | 129.36 | 128.98 | 1.65% | 13 |
| Oct 21, 2025 | 126.89 | 126.89 | 126.89 | 127.26 | 126.89 | 0.90% | - |
| Oct 20, 2025 | 125.75 | 125.75 | 125.75 | 126.12 | 125.75 | 2.50% | - |
| Oct 17, 2025 | 122.68 | 122.68 | 122.68 | 123.04 | 122.68 | -0.29% | - |