Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 224.00
-3.50 (-1.54%)
At close: Aug 14, 2026
BIT:1STLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |