Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 214.40
+4.60 (2.19%)
At close: Jul 24, 2026
BIT:1STLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 2.19% | - |
| Jul 23, 2026 | 203.00 | 213.40 | 203.00 | 209.80 | 209.80 | 0.38% | 2 |
| Jul 22, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1.06% | - |
| Jul 21, 2026 | 201.00 | 201.00 | 200.30 | 206.80 | 206.80 | 1.82% | 19 |
| Jul 20, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | -0.73% | - |
| Jul 17, 2026 | 204.90 | 204.90 | 204.90 | 204.60 | 204.60 | -1.25% | 1 |
| Jul 16, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 2.22% | - |
| Jul 15, 2026 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | -0.78% | - |
| Jul 14, 2026 | 207.50 | 207.50 | 207.50 | 204.30 | 204.30 | -0.78% | 12 |
| Jul 13, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 3.86% | - |
| Jul 10, 2026 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | 0.33% | - |
| Jul 9, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -1.08% | - |
| Jul 8, 2026 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | 1.29% | - |
| Jul 7, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -0.58% | - |
| Jul 6, 2026 | 189.10 | 194.05 | 189.10 | 198.35 | 198.35 | 2.85% | 28 |
| Jul 3, 2026 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | 0.76% | - |
| Jul 2, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -1.82% | - |
| Jul 1, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | -3.49% | - |
| Jun 30, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -14.48% | - |
| Jun 29, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 10.32% | - |
| Jun 26, 2026 | 213.10 | 213.10 | 213.10 | 214.10 | 214.10 | -2.10% | 19 |
| Jun 25, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | 2.01% | - |
| Jun 24, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -1.02% | - |
| Jun 23, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -1.41% | - |
| Jun 22, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -1.44% | - |
| Jun 19, 2026 | 212.20 | 212.20 | 210.30 | 222.90 | 222.90 | 0.81% | 4 |
| Jun 18, 2026 | 223.70 | 223.70 | 223.70 | 221.10 | 221.10 | -6.07% | 17 |
| Jun 17, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -0.97% | - |
| Jun 16, 2026 | 234.60 | 239.20 | 234.60 | 237.70 | 237.70 | 0.34% | 7 |
| Jun 15, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -3.38% | - |
| Jun 12, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | 2.90% | - |
| Jun 11, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 2.06% | - |
| Jun 10, 2026 | 235.70 | 235.70 | 235.70 | 233.50 | 233.50 | 2.41% | 13 |
| Jun 9, 2026 | 236.70 | 236.70 | 234.20 | 228.00 | 228.00 | -2.02% | 20 |
| Jun 8, 2026 | 244.80 | 244.80 | 234.00 | 232.70 | 232.70 | -1.27% | 34 |
| Jun 5, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | -2.44% | - |
| Jun 4, 2026 | 230.20 | 238.10 | 230.20 | 241.60 | 241.60 | 1.17% | 6 |
| Jun 3, 2026 | 235.90 | 238.30 | 235.90 | 238.80 | 238.80 | 2.98% | 2 |
| Jun 2, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 3.30% | - |
| Jun 1, 2026 | 224.00 | 224.00 | 224.00 | 224.50 | 224.50 | 0.27% | 1 |
| May 29, 2026 | 224.80 | 224.80 | 224.80 | 223.90 | 223.90 | 1.68% | 3 |
| May 28, 2026 | 219.70 | 219.70 | 219.70 | 220.20 | 220.20 | 1.10% | 33 |
| May 27, 2026 | 213.20 | 216.90 | 213.20 | 217.80 | 217.80 | 1.78% | 25 |
| May 26, 2026 | 210.00 | 210.00 | 210.00 | 214.00 | 214.00 | 2.84% | 1 |
| May 25, 2026 | 212.60 | 212.60 | 212.60 | 208.10 | 208.10 | 0.24% | 1 |
| May 22, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 4.87% | - |
| May 21, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 1.51% | - |
| May 20, 2026 | 195.10 | 195.10 | 195.10 | 195.00 | 195.00 | 2.01% | 10 |
| May 19, 2026 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | -1.70% | - |
| May 18, 2026 | 194.65 | 194.65 | 194.65 | 194.45 | 194.45 | -0.89% | 6 |