Steel Dynamics (1STLD)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.44 | 3.16234601949 | 108.78 | 113.5 | 108.78 | 86 | 109.61122807 | DE |
| 4 | -5.52 | -4.68829624597 | 117.74 | 117.74 | 108.78 | 88 | 112.55081448 | DE |
| 12 | -3.28 | -2.83982683983 | 115.5 | 137.86 | 108.78 | 58 | 119.23092219 | DE |
| 26 | -8.32 | -6.90227310436 | 120.54 | 137.86 | 101.68 | 47 | 115.20123049 | DE |
| 52 | 7.16 | 6.81515324576 | 105.06 | 137.86 | 101.68 | 45 | 118.25461358 | DE |
| 156 | 8 | 7.67606985224 | 104.22 | 137.86 | 101.68 | 48 | 117.12318622 | DE |
| 260 | 8 | 7.67606985224 | 104.22 | 137.86 | 101.68 | 48 | 117.12318622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 112.22 | -0.66 | -0.58 | 113.5 | 113.5 | 112.22 | 35 |
| 1734972900 | 112.88 | 4.08 | 3.75 | 112.88 | 112.88 | 112.88 | 34 |
| 1734713700 | 108.8 | -3 | -2.68 | 108.78 | 108.8 | 108.78 | 137 |
| 1734627300 | 111.8 | -2.54 | -2.22 | 111.8 | 111.8 | 111.8 | 80 |
| 1734540900 | 114.34 | -3.4 | -2.89 | 114.76 | 114.76 | 114.34 | 126 |
| 1734454500 | 117.74 | 0 | 0.00 | 117.74 | 117.74 | 117.74 | 0 |
| 1734368100 | 117.74 | -20.12 | -14.59 | 117.74 | 117.74 | 117.74 | 65 |
| 1734108900 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1734022500 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1733936100 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1733849700 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1733763300 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1733504100 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1733417700 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1733331300 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1733244900 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1733158500 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1732899300 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1732812900 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1732726500 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1732640100 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1732553700 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1732294500 | 137.86 | 0 | 0.00 | 137.86 | 137.86 | 137.86 | 0 |
| 1732208100 | 137.86 | 1.42 | 1.04 | 137.86 | 137.86 | 137.86 | 65 |
| 1732121700 | 136.44 | 0 | 0.00 | 136.44 | 136.44 | 136.44 | 0 |
| 1732035300 | 136.44 | 0 | 0.00 | 136.44 | 136.44 | 136.44 | 0 |
| 1731948900 | 136.44 | 0 | 0.00 | 136.44 | 136.44 | 136.44 | 0 |
| 1731689700 | 136.44 | 0 | 0.00 | 136.44 | 136.44 | 136.44 | 0 |
| 1731603300 | 136.44 | 0 | 0.00 | 136.44 | 136.44 | 136.44 | 0 |
| 1731516900 | 136.44 | 0 | 0.00 | 136.44 | 136.44 | 136.44 | 0 |
| 1731430500 | 136.44 | 0 | 0.00 | 136.44 | 136.44 | 136.44 | 0 |
| 1731344100 | 136.44 | 0 | 0.00 | 136.44 | 136.44 | 136.44 | 0 |
| 1731084900 | 136.44 | 12.9 | 10.44 | 136.44 | 136.44 | 136.44 | 65 |
| 1730998500 | 123.54 | 0 | 0.00 | 123.54 | 123.54 | 123.54 | 0 |
| 1730912100 | 123.54 | 0 | 0.00 | 123.54 | 123.54 | 123.54 | 0 |
| 1730825700 | 123.54 | 0 | 0.00 | 123.54 | 123.54 | 123.54 | 0 |
| 1730739300 | 123.54 | 0 | 0.00 | 123.54 | 123.54 | 123.54 | 0 |
| 1730480100 | 123.54 | 0 | 0.00 | 123.54 | 123.54 | 123.54 | 0 |
| 1730393700 | 123.54 | -2.38 | -1.89 | 123.54 | 123.54 | 123.54 | 3 |
| 1730307300 | 125.92 | 5.76 | 4.79 | 125.92 | 125.92 | 125.92 | 65 |
| 1730217300 | 120.16 | 0 | 0.00 | 120.16 | 120.16 | 120.16 | 0 |
| 1730130900 | 120.16 | 0 | 0.00 | 120.16 | 120.16 | 120.16 | 0 |
| 1729871700 | 120.16 | 0 | 0.00 | 120.16 | 120.16 | 120.16 | 0 |
| 1729785300 | 120.16 | 0 | 0.00 | 120.16 | 120.16 | 120.16 | 0 |
| 1729698900 | 120.16 | 0 | 0.00 | 120.16 | 120.16 | 120.16 | 0 |
| 1729612500 | 120.16 | -5.4 | -4.30 | 120.16 | 120.16 | 120.16 | 25 |
| 1729526100 | 125.56 | 0 | 0.00 | 125.56 | 125.56 | 125.56 | 0 |
| 1729266900 | 125.56 | 0 | 0.00 | 125.56 | 125.56 | 125.56 | 0 |
| 1729180500 | 125.56 | 7.84 | 6.66 | 125.56 | 125.56 | 125.56 | 25 |
| 1729094100 | 117.72 | 0 | 0.00 | 117.72 | 117.72 | 117.72 | 0 |
| 1729007700 | 117.72 | 0 | 0.00 | 117.72 | 117.72 | 117.72 | 0 |
| 1728921300 | 117.72 | 1.98 | 1.71 | 115.5 | 117.72 | 115.5 | 4 |
| 1728662100 | 115.74 | 0 | 0.00 | 115.74 | 115.74 | 115.74 | 0 |
| 1728575700 | 115.74 | 0 | 0.00 | 115.74 | 115.74 | 115.74 | 0 |
| 1728489300 | 115.74 | 0 | 0.00 | 115.74 | 115.74 | 115.74 | 0 |
| 1728402900 | 115.74 | 0 | 0.00 | 115.74 | 115.74 | 115.74 | 0 |
| 1728316500 | 115.74 | 0 | 0.00 | 115.74 | 115.74 | 115.74 | 0 |
| 1728057300 | 115.74 | 0 | 0.00 | 115.74 | 115.74 | 115.74 | 0 |
| 1727970900 | 115.74 | 0 | 0.00 | 115.74 | 115.74 | 115.74 | 0 |
| 1727884500 | 115.74 | 0 | 0.00 | 115.74 | 115.74 | 115.74 | 0 |
| 1727798100 | 115.74 | 2.64 | 2.33 | 115.74 | 115.74 | 115.74 | 4 |
| 1727711700 | 113.1 | 8.6 | 8.23 | 113.1 | 113.1 | 113.1 | 36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
