Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.960
-0.040 (-2.00%)
Nov 21, 2024, 4:00 PM EST - Market closed
SID Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 1,036,470 |
Nov 19, 2024 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 1.00% | 2,334,033 |
Nov 18, 2024 | 1.94 | 2.03 | 1.94 | 2.00 | 2.00 | 4.17% | 2,398,434 |
Nov 15, 2024 | 1.89 | 1.94 | 1.86 | 1.92 | 1.92 | 2.67% | 1,615,225 |
Nov 14, 2024 | 1.86 | 1.92 | 1.85 | 1.87 | 1.87 | 1.63% | 3,255,158 |
Nov 13, 2024 | 1.88 | 1.91 | 1.82 | 1.84 | 1.84 | -5.64% | 3,489,016 |
Nov 12, 2024 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | -2.01% | 2,282,891 |
Nov 11, 2024 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -3.86% | 2,846,714 |
Nov 8, 2024 | 2.09 | 2.09 | 2.00 | 2.07 | 2.07 | -5.05% | 3,786,991 |
Nov 7, 2024 | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | 2.83% | 3,067,458 |
Nov 6, 2024 | 2.07 | 2.14 | 2.04 | 2.12 | 2.12 | -1.40% | 3,261,159 |
Nov 5, 2024 | 2.08 | 2.17 | 2.08 | 2.15 | 2.15 | 3.37% | 1,959,280 |
Nov 4, 2024 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | 4.00% | 1,086,552 |
Nov 1, 2024 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 3,302,408 |
Oct 31, 2024 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | -1.45% | 949,440 |
Oct 30, 2024 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | 0.49% | 1,281,996 |
Oct 29, 2024 | 2.13 | 2.13 | 2.05 | 2.06 | 2.06 | -3.29% | 2,211,068 |
Oct 28, 2024 | 2.10 | 2.15 | 2.10 | 2.13 | 2.13 | 1.91% | 4,408,054 |
Oct 25, 2024 | 2.09 | 2.13 | 2.08 | 2.09 | 2.09 | 0.48% | 1,932,581 |
Oct 24, 2024 | 2.03 | 2.09 | 2.01 | 2.08 | 2.08 | 2.46% | 3,145,987 |
Oct 23, 2024 | 2.02 | 2.05 | 2.00 | 2.03 | 2.03 | -0.98% | 2,023,472 |
Oct 22, 2024 | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | -1.44% | 1,245,948 |
Oct 21, 2024 | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | 0.97% | 1,197,438 |
Oct 18, 2024 | 2.13 | 2.14 | 2.05 | 2.06 | 2.06 | -1.44% | 1,469,338 |
Oct 17, 2024 | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | -1.42% | 1,118,270 |
Oct 16, 2024 | 2.09 | 2.14 | 2.07 | 2.12 | 2.12 | 2.42% | 1,670,684 |
Oct 15, 2024 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | -2.82% | 1,621,737 |
Oct 14, 2024 | 2.12 | 2.15 | 2.11 | 2.13 | 2.13 | - | 1,741,696 |
Oct 11, 2024 | 2.09 | 2.14 | 2.07 | 2.13 | 2.13 | -0.47% | 3,071,220 |
Oct 10, 2024 | 2.20 | 2.20 | 2.13 | 2.14 | 2.14 | -2.73% | 1,857,520 |
Oct 9, 2024 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | -1.35% | 1,420,584 |
Oct 8, 2024 | 2.23 | 2.25 | 2.20 | 2.23 | 2.23 | -5.11% | 1,494,239 |
Oct 7, 2024 | 2.32 | 2.42 | 2.32 | 2.35 | 2.35 | 0.86% | 2,249,208 |
Oct 4, 2024 | 2.33 | 2.34 | 2.30 | 2.33 | 2.33 | -1.69% | 1,220,217 |
Oct 3, 2024 | 2.37 | 2.39 | 2.33 | 2.37 | 2.37 | -4.05% | 1,273,863 |
Oct 2, 2024 | 2.48 | 2.50 | 2.46 | 2.47 | 2.47 | 2.49% | 1,947,779 |
Oct 1, 2024 | 2.42 | 2.43 | 2.37 | 2.41 | 2.41 | 0.84% | 1,932,734 |
Sep 30, 2024 | 2.47 | 2.49 | 2.34 | 2.39 | 2.39 | -2.85% | 2,989,764 |
Sep 27, 2024 | 2.46 | 2.50 | 2.44 | 2.46 | 2.46 | 0.82% | 6,876,581 |
Sep 26, 2024 | 2.35 | 2.46 | 2.33 | 2.44 | 2.44 | 8.44% | 3,648,084 |
Sep 25, 2024 | 2.25 | 2.27 | 2.22 | 2.25 | 2.25 | 0.90% | 2,421,860 |
Sep 24, 2024 | 2.15 | 2.25 | 2.14 | 2.23 | 2.23 | 9.31% | 3,956,384 |
Sep 23, 2024 | 1.99 | 2.04 | 1.96 | 2.04 | 2.04 | -1.92% | 4,999,407 |
Sep 20, 2024 | 2.20 | 2.20 | 2.02 | 2.08 | 2.08 | -6.73% | 3,487,032 |
Sep 19, 2024 | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | 1.36% | 899,659 |
Sep 18, 2024 | 2.18 | 2.25 | 2.17 | 2.20 | 2.20 | -0.45% | 1,749,700 |
Sep 17, 2024 | 2.19 | 2.21 | 2.17 | 2.21 | 2.21 | 1.38% | 1,080,813 |
Sep 16, 2024 | 2.17 | 2.20 | 2.17 | 2.18 | 2.18 | 0.46% | 698,564 |
Sep 13, 2024 | 2.12 | 2.20 | 2.12 | 2.17 | 2.17 | 4.33% | 1,860,449 |
Sep 12, 2024 | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | -0.48% | 1,957,019 |
Sep 11, 2024 | 2.04 | 2.09 | 2.01 | 2.09 | 2.09 | 3.47% | 2,262,302 |
Sep 10, 2024 | 2.07 | 2.08 | 1.99 | 2.02 | 2.02 | -3.35% | 1,995,300 |
Sep 9, 2024 | 2.10 | 2.12 | 2.08 | 2.09 | 2.09 | -0.48% | 748,027 |
Sep 6, 2024 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 1,540,691 |
Sep 5, 2024 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 1.46% | 1,385,232 |
Sep 4, 2024 | 2.02 | 2.08 | 2.02 | 2.05 | 2.05 | 1.49% | 1,542,637 |
Sep 3, 2024 | 2.08 | 2.09 | 2.01 | 2.02 | 2.02 | -5.16% | 1,481,831 |
Aug 30, 2024 | 2.10 | 2.14 | 2.09 | 2.13 | 2.13 | - | 2,204,341 |
Aug 29, 2024 | 2.15 | 2.15 | 2.11 | 2.13 | 2.13 | -0.93% | 1,650,636 |
Aug 28, 2024 | 2.19 | 2.20 | 2.11 | 2.15 | 2.15 | -5.29% | 1,678,935 |
Aug 27, 2024 | 2.24 | 2.29 | 2.24 | 2.27 | 2.27 | 1.34% | 1,313,686 |
Aug 26, 2024 | 2.29 | 2.30 | 2.24 | 2.24 | 2.24 | -0.88% | 1,137,731 |
Aug 23, 2024 | 2.19 | 2.27 | 2.18 | 2.26 | 2.26 | 2.26% | 1,172,888 |
Aug 22, 2024 | 2.21 | 2.24 | 2.19 | 2.21 | 2.21 | -3.07% | 1,196,443 |
Aug 21, 2024 | 2.23 | 2.29 | 2.23 | 2.28 | 2.28 | 5.07% | 1,813,914 |
Aug 20, 2024 | 2.20 | 2.20 | 2.15 | 2.17 | 2.17 | -2.69% | 1,055,146 |
Aug 19, 2024 | 2.12 | 2.25 | 2.12 | 2.23 | 2.23 | 6.70% | 2,231,081 |
Aug 16, 2024 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -1.42% | 641,166 |
Aug 15, 2024 | 2.11 | 2.15 | 2.10 | 2.12 | 2.12 | -1.85% | 1,420,701 |
Aug 14, 2024 | 2.22 | 2.23 | 2.15 | 2.16 | 2.16 | -4.42% | 1,486,789 |
Aug 13, 2024 | 2.17 | 2.27 | 2.15 | 2.26 | 2.26 | 5.61% | 2,669,197 |
Aug 12, 2024 | 2.14 | 2.17 | 2.11 | 2.14 | 2.14 | 0.47% | 1,969,598 |
Aug 9, 2024 | 2.09 | 2.13 | 2.07 | 2.13 | 2.13 | 3.40% | 912,283 |
Aug 8, 2024 | 2.01 | 2.07 | 1.99 | 2.06 | 2.06 | 2.49% | 1,344,790 |
Aug 7, 2024 | 2.03 | 2.04 | 2.00 | 2.01 | 2.01 | 0.50% | 943,440 |
Aug 6, 2024 | 2.01 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 1,218,559 |
Aug 5, 2024 | 1.90 | 2.00 | 1.89 | 1.99 | 1.99 | - | 2,064,866 |
Aug 2, 2024 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -1.00% | 2,443,426 |
Aug 1, 2024 | 2.11 | 2.13 | 2.00 | 2.01 | 2.01 | -4.29% | 1,277,037 |
Jul 31, 2024 | 2.11 | 2.14 | 2.10 | 2.10 | 2.10 | 0.48% | 1,160,945 |
Jul 30, 2024 | 2.08 | 2.10 | 2.07 | 2.09 | 2.09 | -1.42% | 834,071 |
Jul 29, 2024 | 2.13 | 2.13 | 2.09 | 2.12 | 2.12 | -0.47% | 795,003 |
Jul 26, 2024 | 2.10 | 2.14 | 2.09 | 2.13 | 2.13 | 0.47% | 1,459,959 |
Jul 25, 2024 | 2.11 | 2.14 | 2.09 | 2.12 | 2.12 | 0.47% | 2,046,096 |
Jul 24, 2024 | 2.15 | 2.17 | 2.11 | 2.11 | 2.11 | -2.31% | 1,401,397 |
Jul 23, 2024 | 2.21 | 2.21 | 2.15 | 2.16 | 2.16 | -4.85% | 1,877,857 |
Jul 22, 2024 | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | 1.79% | 802,654 |
Jul 19, 2024 | 2.28 | 2.28 | 2.22 | 2.23 | 2.23 | -1.76% | 1,750,961 |
Jul 18, 2024 | 2.36 | 2.37 | 2.26 | 2.27 | 2.27 | -5.02% | 1,177,367 |
Jul 17, 2024 | 2.40 | 2.43 | 2.39 | 2.39 | 2.39 | -1.65% | 1,272,336 |
Jul 16, 2024 | 2.48 | 2.48 | 2.39 | 2.43 | 2.43 | -1.62% | 1,096,605 |
Jul 15, 2024 | 2.46 | 2.48 | 2.44 | 2.47 | 2.47 | 0.41% | 910,791 |
Jul 12, 2024 | 2.42 | 2.46 | 2.40 | 2.46 | 2.46 | 2.07% | 1,045,012 |
Jul 11, 2024 | 2.41 | 2.45 | 2.41 | 2.41 | 2.41 | 0.84% | 1,278,956 |
Jul 10, 2024 | 2.43 | 2.44 | 2.38 | 2.39 | 2.39 | -0.83% | 1,193,321 |
Jul 9, 2024 | 2.39 | 2.42 | 2.38 | 2.41 | 2.41 | 1.26% | 753,366 |
Jul 8, 2024 | 2.35 | 2.38 | 2.34 | 2.38 | 2.38 | -0.42% | 941,682 |
Jul 5, 2024 | 2.40 | 2.41 | 2.37 | 2.39 | 2.39 | -0.83% | 1,003,766 |
Jul 3, 2024 | 2.36 | 2.42 | 2.36 | 2.41 | 2.41 | 4.78% | 1,055,099 |
Jul 2, 2024 | 2.28 | 2.31 | 2.25 | 2.30 | 2.30 | - | 2,036,210 |