Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 201.70
-0.80 (-0.40%)
At close: May 7, 2026
BIT:1STLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 1.43% | - |
| May 5, 2026 | 201.90 | 201.90 | 201.90 | 202.50 | 202.50 | 3.77% | 1 |
| May 4, 2026 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | -0.15% | - |
| Apr 30, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | 1.16% | - |
| Apr 29, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.65% | - |
| Apr 28, 2026 | 192.25 | 192.25 | 192.25 | 191.95 | 191.95 | 0.42% | 24 |
| Apr 27, 2026 | 189.05 | 190.65 | 189.05 | 191.15 | 191.15 | -0.29% | 25 |
| Apr 24, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -0.13% | - |
| Apr 23, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -0.18% | - |
| Apr 22, 2026 | 191.05 | 191.05 | 191.05 | 192.30 | 192.30 | 3.95% | 3 |
| Apr 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3.38% | - |
| Apr 20, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | 4.96% | - |
| Apr 17, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 2.87% | - |
| Apr 16, 2026 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | 1.44% | - |
| Apr 15, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.95% | - |
| Apr 14, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 2.08% | - |
| Apr 13, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -0.70% | - |
| Apr 10, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 2.27% | - |
| Apr 9, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 1.80% | - |
| Apr 8, 2026 | 159.00 | 159.00 | 157.15 | 157.90 | 157.90 | 3.17% | 32 |
| Apr 7, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -1.89% | - |
| Apr 2, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.80% | - |
| Apr 1, 2026 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | 4.18% | - |
| Mar 31, 2026 | 154.48 | 154.48 | 154.48 | 152.48 | 152.48 | -2.29% | 6 |
| Mar 30, 2026 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 4.96% | - |
| Mar 27, 2026 | 148.68 | 148.68 | 148.68 | 148.68 | 148.22 | -0.84% | - |
| Mar 26, 2026 | 149.94 | 149.94 | 149.94 | 149.94 | 149.48 | -0.23% | - |
| Mar 25, 2026 | 150.28 | 150.28 | 150.28 | 150.28 | 149.82 | 2.68% | - |
| Mar 24, 2026 | 146.36 | 146.36 | 146.36 | 146.36 | 145.91 | 1.71% | - |
| Mar 23, 2026 | 146.66 | 146.66 | 144.96 | 143.90 | 143.45 | 0.67% | 45 |
| Mar 20, 2026 | 142.94 | 142.94 | 142.94 | 142.94 | 142.50 | -1.98% | - |
| Mar 19, 2026 | 144.60 | 144.60 | 144.60 | 145.82 | 145.37 | -1.09% | 34 |
| Mar 18, 2026 | 147.42 | 147.42 | 147.42 | 147.42 | 146.96 | -1.19% | - |
| Mar 17, 2026 | 149.78 | 149.78 | 149.78 | 149.20 | 148.74 | -0.15% | 81 |
| Mar 16, 2026 | 149.42 | 149.42 | 149.42 | 149.42 | 148.96 | -0.70% | - |
| Mar 13, 2026 | 150.48 | 150.48 | 150.48 | 150.48 | 150.01 | -2.04% | - |
| Mar 12, 2026 | 153.62 | 153.62 | 153.62 | 153.62 | 153.14 | -2.62% | - |
| Mar 11, 2026 | 157.76 | 157.76 | 157.76 | 157.76 | 157.27 | 0.48% | - |
| Mar 10, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.51 | 2.45% | - |
| Mar 9, 2026 | 153.24 | 153.24 | 153.24 | 153.24 | 152.77 | -2.32% | - |
| Mar 6, 2026 | 156.88 | 156.88 | 156.88 | 156.88 | 156.39 | -4.18% | - |
| Mar 5, 2026 | 163.72 | 163.72 | 163.72 | 163.72 | 163.21 | -3.55% | - |
| Mar 4, 2026 | 169.74 | 169.74 | 169.74 | 169.74 | 169.21 | 2.31% | - |
| Mar 3, 2026 | 169.82 | 169.82 | 169.78 | 165.90 | 165.39 | -1.27% | 150 |
| Mar 2, 2026 | 163.92 | 163.92 | 163.92 | 168.04 | 167.52 | 3.56% | 70 |
| Feb 27, 2026 | 162.26 | 162.26 | 162.26 | 162.26 | 161.76 | -0.89% | - |
| Feb 26, 2026 | 163.72 | 163.72 | 163.72 | 163.72 | 163.21 | 0.15% | - |
| Feb 25, 2026 | 163.48 | 163.48 | 163.48 | 163.48 | 162.97 | 0.55% | - |
| Feb 24, 2026 | 163.14 | 163.14 | 163.04 | 162.58 | 162.08 | -0.76% | 21 |
| Feb 23, 2026 | 164.68 | 164.68 | 164.68 | 163.82 | 163.31 | 2.46% | 10 |