Skip to main content
Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.540
+0.010 (0.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

SID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.561.601.531.541.540.65%3,336,368
Dec 19, 20241.551.561.501.531.53-0.65%2,459,556
Dec 18, 20241.661.671.521.541.54-10.47%6,116,100
Dec 17, 20241.711.761.661.721.720.58%5,448,193
Dec 16, 20241.751.771.711.711.71-2.84%2,474,939
Dec 13, 20241.831.831.761.761.76-5.38%3,795,332
Dec 12, 20241.931.931.821.861.86-4.12%3,513,701
Dec 11, 20241.921.971.871.941.940.52%3,403,324
Dec 10, 20241.941.951.901.931.93-2,371,095
Dec 9, 20241.921.981.921.931.935.46%2,251,634
Dec 6, 20241.891.891.831.831.83-2.66%2,214,780
Dec 5, 20241.891.911.861.881.881.62%1,639,038
Dec 4, 20241.911.931.841.851.85-3.14%2,329,255
Dec 3, 20241.931.961.881.911.912.14%2,570,616
Dec 2, 20241.841.871.821.871.87-2,112,688
Nov 29, 20241.821.881.821.871.87-6.50%1,674,761
Nov 27, 20242.012.051.972.001.91-0.50%1,723,187
Nov 26, 20242.002.031.992.011.92-0.99%1,392,140
Nov 25, 20242.002.051.992.031.942.01%1,253,837
Nov 22, 20241.942.011.941.991.901.53%1,804,632
Nov 21, 20241.961.981.941.961.87-2.00%2,363,767
Nov 20, 20242.022.041.992.001.91-0.99%1,036,470
Nov 19, 20242.002.041.982.021.931.00%2,334,033
Nov 18, 20241.942.031.942.001.914.17%2,398,434
Nov 15, 20241.891.941.861.921.832.67%1,615,225
Nov 14, 20241.861.921.851.871.781.63%3,255,158
Nov 13, 20241.881.911.821.841.75-5.64%3,489,016
Nov 12, 20241.951.971.921.951.86-2.01%2,282,891
Nov 11, 20242.002.001.971.991.90-3.86%2,846,714
Nov 8, 20242.092.092.002.071.97-5.05%3,786,991
Nov 7, 20242.172.212.152.182.082.83%3,067,458
Nov 6, 20242.072.142.042.122.02-1.40%3,261,159
Nov 5, 20242.082.172.082.152.053.37%1,959,280
Nov 4, 20242.062.102.052.081.984.00%1,086,552
Nov 1, 20242.022.041.992.001.91-1.96%3,302,408
Oct 31, 20242.052.072.032.041.94-1.45%949,440
Oct 30, 20242.062.082.042.071.970.49%1,281,996
Oct 29, 20242.132.132.052.061.96-3.29%2,211,068
Oct 28, 20242.102.152.102.132.031.91%4,408,054
Oct 25, 20242.092.132.082.091.990.48%1,932,581
Oct 24, 20242.032.092.012.081.982.46%3,145,987
Oct 23, 20242.022.052.002.031.94-0.98%2,023,472
Oct 22, 20242.062.072.032.051.95-1.44%1,245,948
Oct 21, 20242.072.092.062.081.980.97%1,197,438
Oct 18, 20242.132.142.052.061.96-1.44%1,469,338
Oct 17, 20242.092.112.072.091.99-1.42%1,118,270
Oct 16, 20242.092.142.072.122.022.42%1,670,684
Oct 15, 20242.082.102.062.071.97-2.82%1,621,737
Oct 14, 20242.122.152.112.132.03-1,741,696
Oct 11, 20242.092.142.072.132.03-0.47%3,071,220
Oct 10, 20242.202.202.132.142.04-2.73%1,857,520
Oct 9, 20242.182.222.182.202.10-1.35%1,420,584
Oct 8, 20242.232.252.202.232.13-5.11%1,494,239
Oct 7, 20242.322.422.322.352.240.86%2,249,208
Oct 4, 20242.332.342.302.332.22-1.69%1,220,217
Oct 3, 20242.372.392.332.372.26-4.05%1,273,863
Oct 2, 20242.482.502.462.472.352.49%1,947,779
Oct 1, 20242.422.432.372.412.300.84%1,932,734
Sep 30, 20242.472.492.342.392.28-2.85%2,989,764
Sep 27, 20242.462.502.442.462.350.82%6,876,581
Sep 26, 20242.352.462.332.442.338.44%3,648,084
Sep 25, 20242.252.272.222.252.150.90%2,421,860
Sep 24, 20242.152.252.142.232.139.31%3,956,384
Sep 23, 20241.992.041.962.041.94-1.92%4,999,407
Sep 20, 20242.202.202.022.081.98-6.73%3,487,032
Sep 19, 20242.272.272.232.232.131.36%899,659
Sep 18, 20242.182.252.172.202.10-0.45%1,749,700
Sep 17, 20242.192.212.172.212.111.38%1,080,813
Sep 16, 20242.172.202.172.182.080.46%698,564
Sep 13, 20242.122.202.122.172.074.33%1,860,449
Sep 12, 20242.062.112.062.081.98-0.48%1,957,019
Sep 11, 20242.042.092.012.091.993.47%2,262,302
Sep 10, 20242.072.081.992.021.93-3.35%1,995,300
Sep 9, 20242.102.122.082.091.99-0.48%748,027
Sep 6, 20242.102.122.082.102.000.96%1,540,691
Sep 5, 20242.062.092.052.081.981.46%1,385,232
Sep 4, 20242.022.082.022.051.951.49%1,542,637
Sep 3, 20242.082.092.012.021.93-5.16%1,481,831
Aug 30, 20242.102.142.092.132.03-2,204,341
Aug 29, 20242.152.152.112.132.03-0.93%1,650,636
Aug 28, 20242.192.202.112.152.05-5.29%1,678,935
Aug 27, 20242.242.292.242.272.161.34%1,313,686
Aug 26, 20242.292.302.242.242.14-0.88%1,137,731
Aug 23, 20242.192.272.182.262.152.26%1,172,888
Aug 22, 20242.212.242.192.212.11-3.07%1,196,443
Aug 21, 20242.232.292.232.282.175.07%1,813,914
Aug 20, 20242.202.202.152.172.07-2.69%1,055,146
Aug 19, 20242.122.252.122.232.136.70%2,231,081
Aug 16, 20242.142.142.082.091.99-1.42%641,166
Aug 15, 20242.112.152.102.122.02-1.85%1,420,701
Aug 14, 20242.222.232.152.162.06-4.42%1,486,789
Aug 13, 20242.172.272.152.262.155.61%2,669,197
Aug 12, 20242.142.172.112.142.040.47%1,969,598
Aug 9, 20242.092.132.072.132.033.40%912,283
Aug 8, 20242.012.071.992.061.962.49%1,344,790
Aug 7, 20242.032.042.002.011.920.50%943,440
Aug 6, 20242.012.021.972.001.910.50%1,218,559
Aug 5, 20241.902.001.891.991.90-2,064,866
Aug 2, 20242.022.021.971.991.90-1.00%2,443,426
Aug 1, 20242.112.132.002.011.92-4.29%1,277,037