Steel Dynamics, Inc. (BIT:1STLD)
Italy
· Delayed Price · Currency is EUR 165.90
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | -3.55% | - |
| Mar 4, 2026 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | 2.31% | - |
| Mar 3, 2026 | 169.82 | 169.82 | 169.78 | 165.90 | 165.90 | -1.27% | 150 |
| Mar 2, 2026 | 163.92 | 163.92 | 163.92 | 168.04 | 168.04 | 3.56% | 70 |
| Feb 27, 2026 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | -0.89% | - |
| Feb 26, 2026 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | 0.15% | - |
| Feb 25, 2026 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | 0.55% | - |
| Feb 24, 2026 | 163.14 | 163.14 | 163.04 | 162.58 | 162.58 | -0.76% | 21 |
| Feb 23, 2026 | 164.68 | 164.68 | 164.68 | 163.82 | 163.82 | 2.46% | 10 |
| Feb 20, 2026 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | -1.71% | - |
| Feb 19, 2026 | 166.82 | 166.82 | 163.66 | 162.66 | 162.66 | -1.24% | 22 |
| Feb 18, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 2.16% | - |
| Feb 17, 2026 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | -1.09% | - |
| Feb 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.01% | - |
| Feb 13, 2026 | 163.62 | 163.62 | 159.86 | 162.98 | 162.98 | -2.98% | 197 |
| Feb 12, 2026 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | -2.85% | - |
| Feb 11, 2026 | 174.38 | 175.28 | 174.38 | 172.90 | 172.90 | 3.14% | 27 |
| Feb 10, 2026 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | -1.16% | - |
| Feb 9, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 0.76% | - |
| Feb 6, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | 2.71% | - |
| Feb 5, 2026 | 163.88 | 163.88 | 163.88 | 163.88 | 163.88 | -1.22% | - |
| Feb 4, 2026 | 157.12 | 157.12 | 157.12 | 165.90 | 165.90 | 1.21% | 2 |
| Feb 3, 2026 | 165.06 | 165.06 | 165.06 | 163.92 | 163.92 | 5.08% | 13 |
| Feb 2, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.75% | - |
| Jan 30, 2026 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | 1.12% | - |
| Jan 29, 2026 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | 2.37% | - |
| Jan 28, 2026 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 1.01% | - |
| Jan 27, 2026 | 149.08 | 149.08 | 149.08 | 145.20 | 145.20 | -2.63% | 3 |
| Jan 26, 2026 | 152.84 | 152.84 | 152.84 | 149.12 | 149.12 | -2.15% | 17 |
| Jan 23, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -1.35% | - |
| Jan 22, 2026 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | 0.99% | - |
| Jan 21, 2026 | 149.82 | 149.82 | 149.82 | 152.96 | 152.96 | 4.25% | 6 |
| Jan 20, 2026 | 143.58 | 147.24 | 143.58 | 146.72 | 146.72 | -4.67% | 77 |
| Jan 19, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 3.19% | - |
| Jan 16, 2026 | 152.06 | 152.06 | 152.06 | 149.14 | 149.14 | -0.45% | 70 |
| Jan 15, 2026 | 151.92 | 151.92 | 151.92 | 149.82 | 149.82 | 1.27% | 10 |
| Jan 14, 2026 | 146.06 | 146.06 | 146.06 | 147.94 | 147.94 | 1.04% | 5 |
| Jan 13, 2026 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | 0.83% | - |
| Jan 12, 2026 | 145.10 | 145.10 | 143.96 | 145.22 | 145.22 | -1.12% | 25 |
| Jan 9, 2026 | 146.86 | 146.86 | 146.86 | 146.86 | 146.86 | 0.03% | - |
| Jan 8, 2026 | 139.38 | 145.22 | 139.38 | 146.82 | 146.82 | 1.92% | 19 |
| Jan 7, 2026 | 149.86 | 149.86 | 149.86 | 144.06 | 144.06 | -1.54% | 50 |
| Jan 6, 2026 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | 0.26% | - |
| Jan 5, 2026 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | -1.68% | - |
| Jan 2, 2026 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | 1.23% | - |
| Dec 30, 2025 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | - | - |
| Dec 29, 2025 | 146.22 | 146.22 | 146.22 | 146.64 | 146.21 | -2.16% | - |
| Dec 23, 2025 | 149.45 | 149.45 | 149.45 | 149.88 | 149.45 | 1.33% | - |
| Dec 22, 2025 | 147.49 | 147.49 | 147.49 | 147.92 | 147.49 | -1.77% | - |
| Dec 19, 2025 | 150.14 | 150.14 | 150.14 | 150.58 | 150.14 | 0.05% | - |
| Dec 18, 2025 | 150.06 | 150.06 | 150.06 | 150.50 | 150.06 | 3.99% | - |
| Dec 17, 2025 | 144.30 | 144.30 | 144.30 | 144.72 | 144.30 | 0.86% | - |
| Dec 16, 2025 | 143.06 | 143.06 | 143.06 | 143.48 | 143.06 | 0.87% | - |
| Dec 15, 2025 | 141.83 | 141.83 | 141.83 | 142.24 | 141.83 | -2.28% | - |
| Dec 12, 2025 | 145.14 | 145.14 | 145.14 | 145.56 | 145.14 | -1.15% | - |
| Dec 11, 2025 | 146.83 | 146.83 | 146.83 | 147.26 | 146.83 | 2.04% | - |
| Dec 10, 2025 | 143.90 | 143.90 | 143.90 | 144.32 | 143.90 | 1.14% | - |
| Dec 9, 2025 | 142.29 | 142.29 | 142.29 | 142.70 | 142.29 | -0.63% | - |
| Dec 8, 2025 | 143.18 | 143.18 | 143.18 | 143.60 | 143.18 | 0.25% | - |
| Dec 5, 2025 | 143.32 | 143.32 | 141.98 | 143.24 | 142.82 | -0.78% | 20 |
| Dec 4, 2025 | 143.94 | 143.94 | 143.94 | 144.36 | 143.94 | -0.35% | - |
| Dec 3, 2025 | 141.46 | 143.68 | 141.46 | 144.86 | 144.44 | -0.10% | 4 |
| Dec 2, 2025 | 144.58 | 144.58 | 144.58 | 145.00 | 144.58 | 0.12% | - |
| Dec 1, 2025 | 144.40 | 144.40 | 144.40 | 144.82 | 144.40 | 0.32% | - |
| Nov 28, 2025 | 143.94 | 143.94 | 143.94 | 144.36 | 143.94 | -0.47% | - |
| Nov 27, 2025 | 144.62 | 144.62 | 144.62 | 145.04 | 144.62 | 1.09% | - |
| Nov 26, 2025 | 143.06 | 143.06 | 143.06 | 143.48 | 143.06 | 0.38% | - |
| Nov 25, 2025 | 142.53 | 142.53 | 142.53 | 142.94 | 142.53 | 2.61% | - |
| Nov 24, 2025 | 138.90 | 138.90 | 138.90 | 139.30 | 138.90 | 2.59% | - |
| Nov 21, 2025 | 135.39 | 135.39 | 135.39 | 135.78 | 135.39 | -0.85% | - |
| Nov 20, 2025 | 136.54 | 136.54 | 136.54 | 136.94 | 136.54 | 2.07% | - |
| Nov 19, 2025 | 133.77 | 133.77 | 133.77 | 134.16 | 133.77 | -0.21% | - |
| Nov 18, 2025 | 134.00 | 134.00 | 134.00 | 134.44 | 134.05 | -0.83% | 5 |
| Nov 17, 2025 | 135.17 | 135.17 | 135.17 | 135.56 | 135.17 | 0.58% | - |
| Nov 14, 2025 | 134.39 | 134.39 | 134.39 | 134.78 | 134.39 | 1.16% | - |
| Nov 13, 2025 | 135.00 | 135.26 | 135.00 | 133.24 | 132.85 | -2.53% | 6 |
| Nov 12, 2025 | 135.50 | 135.50 | 135.50 | 136.70 | 136.30 | 3.64% | 20 |
| Nov 11, 2025 | 131.52 | 131.52 | 131.52 | 131.90 | 131.52 | 0.72% | - |
| Nov 10, 2025 | 130.58 | 130.58 | 130.58 | 130.96 | 130.58 | 0.28% | - |
| Nov 7, 2025 | 131.04 | 131.04 | 131.04 | 130.60 | 130.22 | -2.07% | 1 |
| Nov 6, 2025 | 132.97 | 132.97 | 132.97 | 133.36 | 132.97 | 0.08% | - |
| Nov 5, 2025 | 132.87 | 132.87 | 132.87 | 133.26 | 132.87 | -0.83% | - |
| Nov 4, 2025 | 133.99 | 133.99 | 133.99 | 134.38 | 133.99 | 0.48% | - |
| Nov 3, 2025 | 134.60 | 134.60 | 134.60 | 133.74 | 133.35 | -3.00% | 2 |
| Oct 31, 2025 | 137.48 | 137.48 | 137.48 | 137.88 | 137.48 | -0.49% | - |
| Oct 30, 2025 | 138.16 | 138.16 | 138.16 | 138.56 | 138.16 | -0.70% | - |
| Oct 29, 2025 | 137.48 | 137.48 | 137.48 | 139.54 | 139.14 | 0.09% | 4 |
| Oct 28, 2025 | 139.02 | 139.02 | 139.02 | 139.42 | 139.02 | 3.91% | - |
| Oct 27, 2025 | 133.79 | 133.79 | 133.79 | 134.18 | 133.79 | 2.12% | - |
| Oct 24, 2025 | 132.06 | 132.06 | 132.06 | 131.40 | 131.02 | 1.06% | 20 |
| Oct 23, 2025 | 129.64 | 129.64 | 129.64 | 130.02 | 129.64 | 0.51% | - |
| Oct 22, 2025 | 130.08 | 130.08 | 130.08 | 129.36 | 128.98 | 1.65% | 13 |
| Oct 21, 2025 | 126.89 | 126.89 | 126.89 | 127.26 | 126.89 | 0.90% | - |
| Oct 20, 2025 | 125.75 | 125.75 | 125.75 | 126.12 | 125.75 | 2.50% | - |
| Oct 17, 2025 | 122.68 | 122.68 | 122.68 | 123.04 | 122.68 | -0.29% | - |
| Oct 16, 2025 | 123.04 | 123.04 | 123.04 | 123.40 | 123.04 | -2.44% | - |
| Oct 15, 2025 | 126.11 | 126.11 | 126.11 | 126.48 | 126.11 | 1.49% | - |
| Oct 14, 2025 | 124.26 | 124.26 | 124.26 | 124.62 | 124.26 | -1.86% | - |
| Oct 13, 2025 | 126.61 | 126.61 | 126.61 | 126.98 | 126.61 | 1.94% | - |
| Oct 10, 2025 | 124.20 | 124.20 | 124.20 | 124.56 | 124.20 | -2.79% | - |