Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 144.36
-0.50 (-0.35%)
At close: Dec 4, 2025
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.32 | 143.32 | 141.98 | 143.24 | 143.24 | -0.78% | 20 |
| Dec 4, 2025 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | -0.35% | - |
| Dec 3, 2025 | 141.46 | 143.68 | 141.46 | 144.86 | 144.86 | -0.10% | 4 |
| Dec 2, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.12% | - |
| Dec 1, 2025 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | 0.32% | - |
| Nov 28, 2025 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | -0.47% | - |
| Nov 27, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 1.09% | - |
| Nov 26, 2025 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | 0.38% | - |
| Nov 25, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 2.61% | - |
| Nov 24, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 2.59% | - |
| Nov 21, 2025 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | -0.85% | - |
| Nov 20, 2025 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | 2.07% | - |
| Nov 19, 2025 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | -0.21% | - |
| Nov 18, 2025 | 134.00 | 134.00 | 134.00 | 134.44 | 134.44 | -0.83% | 5 |
| Nov 17, 2025 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | 0.58% | - |
| Nov 14, 2025 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | 1.16% | - |
| Nov 13, 2025 | 135.00 | 135.26 | 135.00 | 133.24 | 133.24 | -2.53% | 6 |
| Nov 12, 2025 | 135.50 | 135.50 | 135.50 | 136.70 | 136.70 | 3.64% | 20 |
| Nov 11, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 0.72% | - |
| Nov 10, 2025 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | 0.28% | - |
| Nov 7, 2025 | 131.04 | 131.04 | 131.04 | 130.60 | 130.60 | -2.07% | 1 |
| Nov 6, 2025 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | 0.08% | - |
| Nov 5, 2025 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | -0.83% | - |
| Nov 4, 2025 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | 0.48% | - |
| Nov 3, 2025 | 134.60 | 134.60 | 134.60 | 133.74 | 133.74 | -3.00% | 2 |
| Oct 31, 2025 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | -0.49% | - |
| Oct 30, 2025 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | -0.70% | - |
| Oct 29, 2025 | 137.48 | 137.48 | 137.48 | 139.54 | 139.54 | 0.09% | 4 |
| Oct 28, 2025 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | 3.91% | - |
| Oct 27, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | 2.12% | - |
| Oct 24, 2025 | 132.06 | 132.06 | 132.06 | 131.40 | 131.40 | 1.06% | 20 |
| Oct 23, 2025 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | 0.51% | - |
| Oct 22, 2025 | 130.08 | 130.08 | 130.08 | 129.36 | 129.36 | 1.65% | 13 |
| Oct 21, 2025 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | 0.90% | - |
| Oct 20, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | 2.50% | - |
| Oct 17, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | -0.29% | - |
| Oct 16, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -2.44% | - |
| Oct 15, 2025 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | 1.49% | - |
| Oct 14, 2025 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | -1.86% | - |
| Oct 13, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | 1.94% | - |
| 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% | - |