Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.730
-0.030 (-1.70%)
Nov 3, 2025, 10:24 AM EST - Market open
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 2,203,593 |
| Oct 30, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | - | 1,883,064 |
| Oct 29, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 2,933,017 |
| Oct 28, 2025 | 1.67 | 1.76 | 1.67 | 1.74 | 1.74 | 4.19% | 5,847,908 |
| Oct 27, 2025 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 2.45% | 2,002,999 |
| Oct 24, 2025 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -0.61% | 2,074,652 |
| Oct 23, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 1.23% | 1,386,392 |
| Oct 22, 2025 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 2,734,561 |
| Oct 21, 2025 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 3,203,451 |
| Oct 20, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 5.77% | 4,947,195 |
| Oct 17, 2025 | 1.50 | 1.57 | 1.49 | 1.56 | 1.56 | 2.63% | 3,104,702 |
| Oct 16, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 3,884,133 |
| Oct 15, 2025 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 2,425,260 |
| Oct 14, 2025 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | - | 1,684,974 |
| Oct 13, 2025 | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | 6.21% | 3,445,306 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -8.23% | 2,795,715 |
| Oct 9, 2025 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -1.25% | 2,272,545 |
| Oct 8, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | - | 1,955,398 |
| Oct 7, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -3.61% | 3,092,119 |
| Oct 6, 2025 | 1.58 | 1.67 | 1.56 | 1.66 | 1.66 | 5.73% | 6,826,474 |
| Oct 3, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | 1,571,335 |
| Oct 2, 2025 | 1.54 | 1.56 | 1.49 | 1.54 | 1.54 | - | 1,996,578 |
| Oct 1, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 2.67% | 2,214,318 |
| Sep 30, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 1,301,130 |
| Sep 29, 2025 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 3,018,666 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | - | 1,472,787 |
| Sep 25, 2025 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 2,121,499 |
| Sep 24, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 1,596,856 |
| Sep 23, 2025 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | - | 1,896,626 |
| Sep 22, 2025 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 1,384,601 |
| Sep 19, 2025 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | - | 2,194,347 |
| Sep 18, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -2.60% | 2,288,245 |
| Sep 17, 2025 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | 1.32% | 3,686,426 |
| Sep 16, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 2,478,004 |
| Sep 15, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 996,444 |
| Sep 12, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 785,632 |
| Sep 11, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | - | 962,856 |
| Sep 10, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | - | 1,076,428 |
| Sep 9, 2025 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | - | 1,323,313 |
| Sep 8, 2025 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | - | 1,240,959 |
| Sep 5, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | 2.10% | 1,919,174 |
| Sep 4, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 2.88% | 1,085,219 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | 1,018,088 |
| Sep 2, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | -0.71% | 1,812,457 |
| Aug 29, 2025 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 2,470,943 |
| Aug 28, 2025 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 4.32% | 2,926,795 |
| Aug 27, 2025 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 1,591,454 |
| Aug 26, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 1,896,645 |
| Aug 25, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 2,219,190 |
| Aug 22, 2025 | 1.27 | 1.35 | 1.27 | 1.33 | 1.33 | 4.72% | 3,924,371 |