Companhia Siderúrgica Nacional (BCBA:SID)
Argentina · Delayed Price · Currency is ARS 16,050
+880 (5.80%)
At close: May 22, 2026
BCBA:SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15,200.00 | 16,080.00 | 15,200.00 | 16,050.00 | 16,050.00 | 5.80% | 5,205 |
| May 21, 2026 | 14,680.00 | 15,300.00 | 14,570.00 | 15,170.00 | 15,170.00 | 2.64% | 4,365 |
| May 20, 2026 | 14,560.00 | 14,800.00 | 14,260.00 | 14,780.00 | 14,780.00 | 4.38% | 5,859 |
| May 19, 2026 | 14,630.00 | 14,660.00 | 14,110.00 | 14,160.00 | 14,160.00 | -5.54% | 7,140 |
| May 18, 2026 | 15,260.00 | 15,360.00 | 14,690.00 | 14,990.00 | 14,990.00 | -0.86% | 7,938 |
| May 15, 2026 | 15,280.00 | 15,280.00 | 14,830.00 | 15,120.00 | 15,120.00 | -5.44% | 14,009 |
| May 14, 2026 | 15,460.00 | 16,210.00 | 15,050.00 | 15,990.00 | 15,990.00 | 3.56% | 16,751 |
| May 13, 2026 | 15,740.00 | 16,250.00 | 15,260.00 | 15,440.00 | 15,440.00 | -3.98% | 11,804 |
| May 12, 2026 | 15,820.00 | 16,180.00 | 15,700.00 | 16,080.00 | 16,080.00 | -0.80% | 3,169 |
| May 11, 2026 | 16,540.00 | 16,540.00 | 16,040.00 | 16,210.00 | 16,210.00 | -1.88% | 22,602 |
| May 8, 2026 | 16,380.00 | 16,790.00 | 16,240.00 | 16,520.00 | 16,520.00 | 2.74% | 16,257 |
| May 7, 2026 | 16,470.00 | 16,470.00 | 16,000.00 | 16,080.00 | 16,080.00 | -2.19% | 14,819 |
| May 6, 2026 | 15,820.00 | 16,600.00 | 15,820.00 | 16,440.00 | 16,440.00 | 5.38% | 6,330 |
| May 5, 2026 | 15,310.00 | 15,610.00 | 15,110.00 | 15,600.00 | 15,600.00 | 4.21% | 4,992 |
| May 4, 2026 | 15,350.00 | 15,490.00 | 14,820.00 | 14,970.00 | 14,970.00 | -4.04% | 7,365 |
| Apr 30, 2026 | 15,150.00 | 15,720.00 | 15,080.00 | 15,600.00 | 15,600.00 | 4.98% | 8,321 |
| Apr 29, 2026 | 15,540.00 | 15,540.00 | 14,850.00 | 14,860.00 | 14,860.00 | -4.44% | 8,215 |
| Apr 28, 2026 | 15,710.00 | 15,720.00 | 15,430.00 | 15,550.00 | 15,550.00 | -1.27% | 1,022 |
| Apr 27, 2026 | 15,800.00 | 15,920.00 | 15,630.00 | 15,750.00 | 15,750.00 | 1.09% | 2,973 |
| Apr 24, 2026 | 15,340.00 | 15,580.00 | 15,200.00 | 15,580.00 | 15,580.00 | 1.56% | 2,299 |
| Apr 23, 2026 | 15,940.00 | 16,060.00 | 15,230.00 | 15,340.00 | 15,340.00 | -3.52% | 4,243 |
| Apr 22, 2026 | 15,990.00 | 16,110.00 | 15,710.00 | 15,900.00 | 15,900.00 | 3.52% | 18,481 |
| Apr 21, 2026 | 16,150.00 | 16,150.00 | 15,290.00 | 15,360.00 | 15,360.00 | -4.89% | 23,429 |
| Apr 20, 2026 | 16,150.00 | 16,200.00 | 15,730.00 | 16,150.00 | 16,150.00 | 0.12% | 4,968 |
| Apr 17, 2026 | 16,360.00 | 16,360.00 | 15,940.00 | 16,130.00 | 16,130.00 | 3.00% | 15,202 |
| Apr 16, 2026 | 16,070.00 | 16,210.00 | 15,530.00 | 15,660.00 | 15,660.00 | -1.07% | 7,565 |
| Apr 15, 2026 | 15,770.00 | 15,900.00 | 15,480.00 | 15,830.00 | 15,830.00 | 0.25% | 8,193 |
| Apr 14, 2026 | 16,000.00 | 16,000.00 | 15,610.00 | 15,790.00 | 15,790.00 | 2.87% | 10,747 |
| Apr 13, 2026 | 15,240.00 | 15,520.00 | 14,870.00 | 15,350.00 | 15,350.00 | -0.71% | 18,925 |
| Apr 10, 2026 | 16,150.00 | 16,440.00 | 15,380.00 | 15,460.00 | 15,460.00 | -4.57% | 9,134 |
| Apr 9, 2026 | 16,000.00 | 16,220.00 | 15,570.00 | 16,200.00 | 16,200.00 | 2.08% | 5,623 |
| Apr 8, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,870.00 | 15,870.00 | 6.65% | 17,389 |
| Apr 7, 2026 | 14,790.00 | 14,900.00 | 14,490.00 | 14,880.00 | 14,880.00 | -0.53% | 3,310 |
| Apr 6, 2026 | 15,210.00 | 15,210.00 | 14,830.00 | 14,960.00 | 14,960.00 | -1.06% | 3,002 |
| Apr 1, 2026 | 15,060.00 | 15,240.00 | 14,890.00 | 15,120.00 | 15,120.00 | 3.14% | 6,220 |
| Mar 31, 2026 | 14,450.00 | 14,680.00 | 14,120.00 | 14,660.00 | 14,660.00 | 4.12% | 39,828 |
| Mar 30, 2026 | 14,410.00 | 14,670.00 | 13,870.00 | 14,080.00 | 14,080.00 | -1.68% | 4,537 |
| Mar 27, 2026 | 14,200.00 | 14,400.00 | 14,010.00 | 14,320.00 | 14,320.00 | -0.35% | 17,755 |
| Mar 26, 2026 | 15,000.00 | 15,000.00 | 14,210.00 | 14,370.00 | 14,370.00 | -4.20% | 10,571 |
| Mar 25, 2026 | 14,800.00 | 15,050.00 | 14,660.00 | 15,000.00 | 15,000.00 | 1.56% | 64,571 |
| Mar 23, 2026 | 14,020.00 | 14,900.00 | 14,020.00 | 14,770.00 | 14,770.00 | 9.65% | 27,210 |
| Mar 20, 2026 | 13,730.00 | 13,850.00 | 13,270.00 | 13,470.00 | 13,470.00 | -4.06% | 28,823 |
| Mar 19, 2026 | 13,400.00 | 14,140.00 | 13,180.00 | 14,040.00 | 14,040.00 | 1.67% | 17,199 |
| Mar 18, 2026 | 14,110.00 | 14,390.00 | 13,720.00 | 13,810.00 | 13,810.00 | -2.68% | 17,372 |
| Mar 17, 2026 | 13,830.00 | 14,800.00 | 13,810.00 | 14,190.00 | 14,190.00 | 3.20% | 169,223 |
| Mar 16, 2026 | 13,670.00 | 14,040.00 | 13,340.00 | 13,750.00 | 13,750.00 | 4.17% | 91,846 |
| Mar 13, 2026 | 14,000.00 | 14,000.00 | 12,980.00 | 13,200.00 | 13,200.00 | -6.85% | 164,484 |
| Mar 12, 2026 | 15,370.00 | 15,450.00 | 14,000.00 | 14,170.00 | 14,170.00 | -13.96% | 185,892 |
| Mar 11, 2026 | 16,700.00 | 16,940.00 | 16,140.00 | 16,470.00 | 16,470.00 | -1.32% | 17,967 |
| Mar 10, 2026 | 16,860.00 | 17,120.00 | 16,360.00 | 16,690.00 | 16,690.00 | -1.30% | 51,055 |