Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 205.50
-1.50 (-0.72%)
At close: Sep 25, 2026
BIT:1STLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.38% | - |
| Sep 23, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 2.67% | - |
| Sep 22, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 0.30% | - |
| Sep 21, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -1.18% | - |
| Sep 18, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -4.13% | - |
| Sep 17, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.33% | - |
| Sep 16, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 1.94% | - |
| Sep 15, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 4.09% | - |
| Sep 14, 2026 | 202.60 | 202.60 | 202.60 | 198.10 | 198.10 | -2.75% | 40 |
| Sep 11, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -1.07% | - |
| Sep 10, 2026 | 209.60 | 209.60 | 209.60 | 205.90 | 205.90 | -2.00% | 4 |
| Sep 9, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 1.64% | - |
| Sep 8, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 5.24% | - |
| Sep 7, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -5.21% | - |
| Sep 4, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -2.91% | - |
| Sep 3, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 2.15% | - |
| Sep 2, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 3.16% | - |
| Sep 1, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0.20% | - |
| Aug 31, 2026 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 0.10% | - |
| Aug 28, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 0.45% | - |
| Aug 27, 2026 | 198.00 | 201.00 | 198.00 | 201.00 | 201.00 | -0.50% | 27 |
| Aug 26, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.98% | - |
| Aug 25, 2026 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | -2.02% | - |
| Aug 24, 2026 | 202.80 | 209.20 | 202.00 | 200.20 | 200.20 | 1.52% | 37 |
| Aug 21, 2026 | 196.55 | 196.55 | 196.55 | 197.20 | 197.20 | 4.15% | 2 |
| Aug 20, 2026 | 198.30 | 198.30 | 189.10 | 189.35 | 189.35 | -11.44% | 45 |
| Aug 19, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -1.52% | - |
| Aug 18, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | -2.12% | - |
| Aug 17, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -0.98% | - |
| Aug 14, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.54% | - |
| Aug 13, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0.13% | - |
| Aug 12, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | -0.79% | - |
| Aug 11, 2026 | 235.40 | 235.40 | 235.40 | 229.00 | 229.00 | -0.43% | 40 |
| Aug 10, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.09% | - |
| Aug 7, 2026 | 224.60 | 224.60 | 218.10 | 225.30 | 225.30 | -1.79% | 214 |
| Aug 6, 2026 | 231.30 | 231.30 | 231.30 | 229.40 | 229.40 | 0.17% | 130 |
| Aug 5, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 1.55% | - |
| Aug 4, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 3.16% | - |
| Aug 3, 2026 | 214.80 | 214.80 | 214.80 | 218.60 | 218.60 | -0.23% | 4 |
| Jul 31, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 0.32% | - |
| Jul 30, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -2.63% | - |
| Jul 29, 2026 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | -0.71% | - |
| Jul 28, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 3.24% | - |
| Jul 27, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 2.05% | - |
| 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 |