TipRanks
Go Ultimate55% OFF

Steel Dynamics (1STLD) Historical Prices

IT:1STLD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026223.30224.50222.50223.30223.30-0.36%00.00
Oct 29, 2026224.10224.90222.80224.10224.10+2.05%00.00
Oct 28, 2026215.20215.20215.20219.60219.60-0.27%404.37
Oct 27, 2026220.20220.90219.00220.20220.20+2.66%00.00
Oct 26, 2026214.50215.90214.00214.50214.50-2.77%00.00
Oct 23, 2026220.60221.50219.70220.60220.60+4.85%00.00
Oct 22, 2026210.40212.10210.20210.40210.40-3.18%00.00
Oct 21, 2026217.00217.00217.00217.30217.30+0.51%131.45
Oct 20, 2026216.20216.20214.30216.20216.20-0.64%00.00
Oct 19, 2026217.60219.00217.10217.60217.60-0.37%00.00
Oct 16, 2026218.40219.30217.50218.40218.40+1.53%00.00
Oct 15, 2026215.10215.20213.50215.10215.10+4.57%00.00
Oct 14, 2026205.70206.20204.30205.70205.70+0.00%00.00
Oct 13, 2026205.70206.20204.30205.70205.70+0.00%00.00
Oct 12, 2026205.70206.20204.30205.70205.70-4.37%00.00
Oct 09, 2026210.40210.40210.40215.10215.10+4.57%212.29
Oct 08, 2026205.70206.20204.30205.70205.70+0.00%00.00
Oct 07, 2026205.70206.20204.30205.70205.70+0.00%00.00
Oct 06, 2026205.70206.20204.30205.70205.70+0.00%00.00
Oct 05, 2026205.70206.20204.30205.70205.70+0.00%00.00
Oct 02, 2026205.70206.20204.30205.70205.70+4.44%00.00
Oct 01, 2026196.95198.15196.60196.95196.95+0.43%00.00
Sep 30, 2026196.10196.70194.85196.10196.10-2.58%00.00
Sep 29, 2026201.30212.80177.00201.30201.30-0.51%00.00
Sep 28, 2026202.80203.40201.80202.80202.33-1.31%00.00
Sep 25, 2026205.50205.90204.00205.50205.03-0.72%00.00
Sep 24, 2026207.00207.60205.70207.00206.52-0.39%00.00
Sep 23, 2026207.80208.80206.90207.80207.32+2.67%00.00
Sep 22, 2026202.40202.80201.20202.40201.93+0.30%00.00
Sep 21, 2026201.80202.50200.80201.80201.33-1.18%00.00
Sep 18, 2026204.20204.80203.00204.20203.73-4.13%00.00
Sep 17, 2026213.00214.00202.20213.00212.51+1.33%00.00
Sep 16, 2026210.20211.10209.40210.20209.72+1.94%00.00
Sep 15, 2026206.20206.90205.20206.20205.72+4.09%00.00
Sep 14, 2026202.60202.60202.60198.10197.64-2.75%404.17
Sep 11, 2026203.70204.90203.10203.70203.23-1.07%00.00
Sep 10, 2026209.60209.60209.60205.90205.43-2.00%40.41
Sep 09, 2026210.10210.90209.20210.10209.62+1.64%00.00
Sep 08, 2026206.70207.40205.40206.70206.22+5.24%00.00
Sep 07, 2026196.40312.00105.00196.40195.95-5.21%00.00
Sep 04, 2026207.20208.80207.00207.20206.72-2.91%00.00
Sep 03, 2026213.40214.10212.20213.40212.91+2.15%00.00
Sep 02, 2026208.90303.00208.30208.90208.42+3.16%00.00
Sep 01, 2026202.50203.30201.60202.50202.03+0.20%00.00
Aug 31, 2026202.10202.10202.10202.10201.63+0.10%00.00
Aug 28, 2026201.90201.90201.90201.90201.43+0.45%00.00
Aug 27, 2026198.00201.00198.00201.00200.54-0.50%272.59
Aug 26, 2026202.00202.80201.20202.00201.53+2.98%00.00
Aug 25, 2026196.15196.15196.15196.15195.70-2.02%00.00
Aug 24, 2026202.80209.20202.00200.20199.74+1.52%373.42