Steel Dynamics (1STLD)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.270318976392 | 110.98 | 110.98 | 110.68 | 95 | 110.68 | DE |
| 4 | -15 | -11.9350732018 | 125.68 | 125.68 | 110.68 | 68 | 115.12444444 | DE |
| 12 | -24.32 | -18.0148148148 | 135 | 135 | 110.68 | 52 | 123.79889807 | DE |
| 26 | 5.62 | 5.3493241957 | 105.06 | 135 | 105.06 | 41 | 123.62639742 | DE |
| 52 | 6.46 | 6.19842640568 | 104.22 | 135 | 104.22 | 48 | 119.84491547 | DE |
| 156 | 6.46 | 6.19842640568 | 104.22 | 135 | 104.22 | 48 | 119.84491547 | DE |
| 260 | 6.46 | 6.19842640568 | 104.22 | 135 | 104.22 | 48 | 119.84491547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 110.68 | 0 | 0.00 | 110.68 | 110.68 | 110.68 | 0 |
| 1718898900 | 110.68 | 0 | 0.00 | 110.68 | 110.68 | 110.68 | 0 |
| 1718812500 | 110.68 | 0 | 0.00 | 110.68 | 110.68 | 110.68 | 0 |
| 1718726100 | 110.68 | 0 | 0.00 | 110.68 | 110.68 | 110.68 | 0 |
| 1718639700 | 110.68 | -15 | -11.94 | 110.98 | 110.98 | 110.68 | 95 |
| 1718380500 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1718294100 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1718207700 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1718121300 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1718034900 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1717775700 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1717689300 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1717602900 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1717516500 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1717430100 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1717170900 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1717084500 | 125.68 | 0 | 0.00 | 125.68 | 125.68 | 125.68 | 0 |
| 1716998100 | 125.68 | 5.36 | 4.45 | 125.68 | 125.68 | 125.68 | 40 |
| 1716911700 | 120.32 | 0 | 0.00 | 120.32 | 120.32 | 120.32 | 0 |
| 1716825300 | 120.32 | 0 | 0.00 | 120.32 | 120.32 | 120.32 | 0 |
| 1716566100 | 120.32 | 0 | 0.00 | 120.32 | 120.32 | 120.32 | 0 |
| 1716479700 | 120.32 | 0 | 0.00 | 120.32 | 120.32 | 120.32 | 0 |
| 1716393300 | 120.32 | 0 | 0.00 | 120.32 | 120.32 | 120.32 | 0 |
| 1716306900 | 120.32 | 0 | 0.00 | 120.32 | 120.32 | 120.32 | 0 |
| 1716220500 | 120.32 | -9.68 | -7.45 | 120.32 | 120.32 | 120.32 | 35 |
| 1715961300 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1715874900 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1715788500 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1715702100 | 130 | 4.7 | 3.75 | 130 | 130 | 130 | 111 |
| 1715615700 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1715356500 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1715270100 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1715183700 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1715097300 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1715010900 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1714751700 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1714665300 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1714492500 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1714406100 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1714146900 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1714060500 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1713974100 | 125.3 | 0 | 0.00 | 125.3 | 125.3 | 125.3 | 0 |
| 1713887700 | 125.3 | -6.6 | -5.00 | 125.3 | 125.3 | 125.3 | 10 |
| 1713801300 | 131.9 | 0 | 0.00 | 131.9 | 131.9 | 131.9 | 0 |
| 1713542100 | 131.9 | 0 | 0.00 | 131.9 | 131.9 | 131.9 | 0 |
| 1713455700 | 131.9 | 0 | 0.00 | 131.9 | 131.9 | 131.9 | 0 |
| 1713369300 | 131.9 | 0 | 0.00 | 131.9 | 131.9 | 131.9 | 0 |
| 1713282900 | 131.9 | -3.1 | -2.30 | 131.9 | 131.9 | 131.9 | 70 |
| 1713196500 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1712937300 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1712850900 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1712764500 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1712678100 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1712591700 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1712332500 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1712246100 | 135 | 0.16 | 0.12 | 135 | 135 | 135 | 2 |
| 1712163300 | 134.84 | 0 | 0.00 | 134.84 | 134.84 | 134.84 | 0 |
| 1712076900 | 134.84 | 0 | 0.00 | 134.84 | 134.84 | 134.84 | 0 |
| 1711644900 | 134.84 | 0 | 0.00 | 134.84 | 134.84 | 134.84 | 0 |
| 1711558500 | 134.84 | 1.62 | 1.22 | 134.84 | 134.84 | 134.84 | 18 |
| 1711472100 | 133.22 | 0 | 0.00 | 133.22 | 133.22 | 133.22 | 0 |
| 1711385700 | 133.22 | 0 | 0.00 | 133.22 | 133.22 | 133.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
