Steel Dynamics, Inc. (BIT:1STLD)
Italy · Delayed Price · Currency is EUR 165.75
+2.35 (1.44%)
At close: Apr 16, 2026
BIT:1STLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 159.88 | 159.88 | 159.88 | 159.88 | 159.39 | -1.71% | - |
| Feb 19, 2026 | 166.82 | 166.82 | 163.66 | 162.66 | 162.16 | -1.24% | 22 |
| Feb 18, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.19 | 2.16% | - |
| Feb 17, 2026 | 161.22 | 161.22 | 161.22 | 161.22 | 160.72 | -1.09% | - |
| Feb 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.50 | 0.01% | - |
| Feb 13, 2026 | 163.62 | 163.62 | 159.86 | 162.98 | 162.48 | -2.98% | 197 |
| Feb 12, 2026 | 167.98 | 167.98 | 167.98 | 167.98 | 167.46 | -2.85% | - |
| Feb 11, 2026 | 174.38 | 175.28 | 174.38 | 172.90 | 172.37 | 3.14% | 27 |
| Feb 10, 2026 | 167.64 | 167.64 | 167.64 | 167.64 | 167.12 | -1.16% | - |
| Feb 9, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.08 | 0.76% | - |
| Feb 6, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 167.80 | 2.71% | - |
| Feb 5, 2026 | 163.88 | 163.88 | 163.88 | 163.88 | 163.37 | -1.22% | - |
| Feb 4, 2026 | 157.12 | 157.12 | 157.12 | 165.90 | 165.39 | 1.21% | 2 |