Steel Dynamics, Inc. (BIT:1STLD)
Italy
· Delayed Price · Currency is EUR 191.15
-0.55 (-0.29%)
At close: Apr 27, 2026
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 3, 2026 | 165.06 | 165.06 | 165.06 | 163.92 | 163.41 | 5.08% | 13 |
| Feb 2, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.52 | 2.75% | - |
| Jan 30, 2026 | 151.82 | 151.82 | 151.82 | 151.82 | 151.35 | 1.12% | - |
| Jan 29, 2026 | 150.14 | 150.14 | 150.14 | 150.14 | 149.68 | 2.37% | - |
| Jan 28, 2026 | 146.66 | 146.66 | 146.66 | 146.66 | 146.21 | 1.01% | - |
| Jan 27, 2026 | 149.08 | 149.08 | 149.08 | 145.20 | 144.75 | -2.63% | 3 |
| Jan 26, 2026 | 152.84 | 152.84 | 152.84 | 149.12 | 148.66 | -2.15% | 17 |
| Jan 23, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 151.93 | -1.35% | - |
| Jan 22, 2026 | 154.48 | 154.48 | 154.48 | 154.48 | 154.00 | 0.99% | - |
| Jan 21, 2026 | 149.82 | 149.82 | 149.82 | 152.96 | 152.49 | 4.25% | 6 |
| Jan 20, 2026 | 143.58 | 147.24 | 143.58 | 146.72 | 146.27 | -4.67% | 77 |
| Jan 19, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.42 | 3.19% | - |
| Jan 16, 2026 | 152.06 | 152.06 | 152.06 | 149.14 | 148.68 | -0.45% | 70 |
| Jan 15, 2026 | 151.92 | 151.92 | 151.92 | 149.82 | 149.36 | 1.27% | 10 |
| Jan 14, 2026 | 146.06 | 146.06 | 146.06 | 147.94 | 147.48 | 1.04% | 5 |
| Jan 13, 2026 | 146.42 | 146.42 | 146.42 | 146.42 | 145.97 | 0.83% | - |
| Jan 12, 2026 | 145.10 | 145.10 | 143.96 | 145.22 | 144.77 | -1.12% | 25 |
| Jan 9, 2026 | 146.86 | 146.86 | 146.86 | 146.86 | 146.41 | 0.03% | - |
| Jan 8, 2026 | 139.38 | 145.22 | 139.38 | 146.82 | 146.37 | 1.92% | 19 |
| Jan 7, 2026 | 149.86 | 149.86 | 149.86 | 144.06 | 143.61 | -1.54% | 50 |
| Jan 6, 2026 | 146.32 | 146.32 | 146.32 | 146.32 | 145.87 | 0.26% | - |
| Jan 5, 2026 | 145.94 | 145.94 | 145.94 | 145.94 | 145.49 | -1.68% | - |
| Jan 2, 2026 | 148.44 | 148.44 | 148.44 | 148.44 | 147.98 | 1.23% | - |
| Dec 30, 2025 | 146.64 | 146.64 | 146.64 | 146.64 | 146.19 | - | - |
| Dec 29, 2025 | 146.64 | 146.64 | 146.64 | 146.64 | 145.76 | -2.16% | - |
| Dec 23, 2025 | 149.88 | 149.88 | 149.88 | 149.88 | 148.98 | 1.33% | - |
| Dec 22, 2025 | 147.92 | 147.92 | 147.92 | 147.92 | 147.03 | -1.77% | - |
| Dec 19, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 149.68 | 0.05% | - |
| Dec 18, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 149.60 | 3.99% | - |
| Dec 17, 2025 | 144.72 | 144.72 | 144.72 | 144.72 | 143.85 | 0.86% | - |
| Dec 16, 2025 | 143.48 | 143.48 | 143.48 | 143.48 | 142.62 | 0.87% | - |
| Dec 15, 2025 | 142.24 | 142.24 | 142.24 | 142.24 | 141.39 | -2.28% | - |
| Dec 12, 2025 | 145.56 | 145.56 | 145.56 | 145.56 | 144.69 | -1.15% | - |
| Dec 11, 2025 | 147.26 | 147.26 | 147.26 | 147.26 | 146.38 | 2.04% | - |
| Dec 10, 2025 | 144.32 | 144.32 | 144.32 | 144.32 | 143.46 | 1.14% | - |
| Dec 9, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 141.85 | -0.63% | - |
| Dec 8, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 142.74 | 0.25% | - |
| Dec 5, 2025 | 143.32 | 143.32 | 141.98 | 143.24 | 142.38 | -0.78% | 20 |
| Dec 4, 2025 | 144.36 | 144.36 | 144.36 | 144.36 | 143.50 | -0.35% | - |
| Dec 3, 2025 | 141.46 | 143.68 | 141.46 | 144.86 | 143.99 | -0.10% | 4 |
| Dec 2, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.13 | 0.12% | - |
| Dec 1, 2025 | 144.82 | 144.82 | 144.82 | 144.82 | 143.95 | 0.32% | - |