Skip to main content
Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.530
-0.030 (-1.92%)
At close: Feb 21, 2025, 4:00 PM
1.560
+0.030 (1.96%)
After-hours: Feb 21, 2025, 6:41 PM EST

SID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.571.591.531.531.53-1.92%1,375,097
Feb 20, 20251.571.601.551.561.560.65%1,337,752
Feb 19, 20251.571.591.551.551.55-2.52%965,313
Feb 18, 20251.591.621.581.591.591.92%1,785,729
Feb 14, 20251.511.571.511.561.566.12%1,642,240
Feb 13, 20251.451.491.451.471.47-1.34%995,481
Feb 12, 20251.481.501.451.491.49-4.49%1,933,799
Feb 11, 20251.611.631.551.561.56-2.50%1,973,584
Feb 10, 20251.571.611.571.601.600.63%1,954,966
Feb 7, 20251.621.621.561.591.59-1.85%1,095,087
Feb 6, 20251.591.631.581.621.623.85%1,179,631
Feb 5, 20251.571.591.561.561.56-2.50%1,648,670
Feb 4, 20251.571.621.571.601.600.63%1,808,278
Feb 3, 20251.571.611.561.591.590.63%1,759,647
Jan 31, 20251.621.641.571.581.58-1.86%2,373,599
Jan 30, 20251.581.651.581.611.614.55%4,996,363
Jan 29, 20251.531.561.521.541.540.65%1,982,750
Jan 28, 20251.521.551.511.531.53-0.65%2,435,117
Jan 27, 20251.491.541.481.541.544.76%4,305,031
Jan 24, 20251.431.481.421.471.477.30%2,323,613
Jan 23, 20251.371.401.351.371.37-1,331,129
Jan 22, 20251.381.421.361.371.37-1.44%2,350,542
Jan 21, 20251.401.401.361.391.39-0.71%2,272,026
Jan 17, 20251.381.421.361.401.402.19%1,846,466
Jan 16, 20251.341.371.331.371.37-2,722,901
Jan 15, 20251.321.391.301.371.375.38%2,206,691
Jan 14, 20251.301.331.291.301.30-2.26%1,547,045
Jan 13, 20251.291.361.281.331.33-2,211,673
Jan 10, 20251.291.361.271.331.33-4,008,063
Jan 8, 20251.371.381.311.331.33-6.99%4,420,490
Jan 7, 20251.471.481.411.431.43-1.38%2,313,607
Jan 6, 20251.431.471.431.451.455.07%1,522,115
Jan 3, 20251.381.401.371.381.38-2.82%3,527,932
Jan 2, 20251.401.431.381.421.42-1.39%2,558,859
Dec 31, 20241.451.461.431.441.44-0.69%1,087,480
Dec 30, 20241.441.471.421.451.450.69%2,409,059
Dec 27, 20241.431.471.411.441.44-2.04%2,123,096
Dec 26, 20241.471.521.451.471.47-2.00%2,753,589
Dec 24, 20241.471.521.451.501.502.04%1,105,817
Dec 23, 20241.511.531.451.471.47-4.55%3,891,291
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