Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.515
-0.005 (-0.33%)
Jul 11, 2025, 3:56 PM - Market open
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.50 | 1.51 | 1.48 | 1.52 | - | -0.33% | 1,650,846 |
| Jul 10, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | 3.40% | 4,620,994 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 3,206,735 |
| Jul 8, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | - | 5,550,955 |
| Jul 7, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.94% | 2,765,279 |
| Jul 3, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 2,767,744 |
| Jul 2, 2025 | 1.44 | 1.52 | 1.44 | 1.51 | 1.51 | 7.86% | 6,799,011 |
| Jul 1, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | - | 2,692,210 |
| Jun 30, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 1,228,278 |
| Jun 27, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 3,163,842 |
| Jun 26, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 3.03% | 3,237,970 |
| Jun 25, 2025 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -6.38% | 5,654,863 |
| Jun 24, 2025 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 2,569,232 |
| Jun 23, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 3,112,436 |
| Jun 20, 2025 | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 2,008,670 |
| Jun 18, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 941,733 |
| Jun 17, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -2.58% | 3,037,930 |
| Jun 16, 2025 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | 6.90% | 3,824,806 |
| Jun 13, 2025 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -3.97% | 2,935,015 |
| Jun 12, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -2.58% | 3,033,748 |
| Jun 11, 2025 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 3,323,870 |
| Jun 10, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 5.41% | 6,169,908 |
| Jun 9, 2025 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 2,261,290 |
| Jun 6, 2025 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 1,080,015 |
| Jun 5, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | 0.68% | 1,430,321 |
| Jun 4, 2025 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 2,368,531 |
| Jun 3, 2025 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | 3.47% | 3,480,949 |
| Jun 2, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 2,490,550 |
| May 30, 2025 | 1.53 | 1.54 | 1.45 | 1.45 | 1.45 | -6.45% | 7,908,363 |
| May 29, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 1.97% | 3,316,148 |
| May 28, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -5.59% | 4,057,699 |
| May 27, 2025 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 4,288,227 |
| May 23, 2025 | 1.54 | 1.60 | 1.53 | 1.59 | 1.59 | 1.27% | 5,036,191 |
| May 22, 2025 | 1.60 | 1.63 | 1.57 | 1.57 | 1.57 | -2.48% | 4,411,364 |
| May 21, 2025 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 2,596,780 |
| May 20, 2025 | 1.63 | 1.67 | 1.61 | 1.62 | 1.62 | -0.61% | 6,974,341 |
| May 19, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | - | 4,585,547 |
| May 16, 2025 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | -2.40% | 6,151,044 |
| May 15, 2025 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | - | 3,241,256 |
| May 14, 2025 | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | 1.83% | 2,758,155 |
| May 13, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 1.86% | 3,176,228 |
| May 12, 2025 | 1.65 | 1.70 | 1.57 | 1.61 | 1.61 | 1.90% | 4,307,523 |
| May 9, 2025 | 1.66 | 1.66 | 1.54 | 1.58 | 1.58 | -8.14% | 8,369,915 |
| May 8, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 2.99% | 2,354,611 |
| May 7, 2025 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | - | 2,513,530 |
| May 6, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 3,121,964 |
| May 5, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 2,367,432 |
| May 2, 2025 | 1.71 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 3,127,918 |
| May 1, 2025 | 1.70 | 1.70 | 1.62 | 1.67 | 1.67 | -0.60% | 1,379,585 |
| Apr 30, 2025 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | -2.33% | 3,193,265 |