Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 237.70
+0.80 (0.34%)
At close: Jun 16, 2026
BIT:1STLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -2.10% | - |
| May 14, 2026 | 203.00 | 203.00 | 203.00 | 200.40 | 200.40 | -0.99% | 2 |
| May 13, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 2.85% | - |
| May 12, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -1.89% | - |
| May 11, 2026 | 207.40 | 207.40 | 199.75 | 200.60 | 200.60 | 0.58% | 67 |
| May 8, 2026 | 197.60 | 197.60 | 197.60 | 199.45 | 199.45 | -0.82% | 19 |
| May 7, 2026 | 209.20 | 209.20 | 201.60 | 201.10 | 201.10 | -2.09% | 39 |
| 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% | - |