Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.520
-0.090 (-5.59%)
At close: May 28, 2025, 4:00 PM
1.540
+0.020 (1.32%)
After-hours: May 28, 2025, 5:08 PM EDT
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -5.59% | 4,054,599 |
| 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 |
| Apr 29, 2025 | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 2,870,977 |
| Apr 28, 2025 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | 1.19% | 3,310,965 |
| Apr 25, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 0.60% | 2,831,864 |
| Apr 24, 2025 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | 4.37% | 1,160,235 |
| Apr 23, 2025 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | 1.91% | 1,403,414 |
| Apr 22, 2025 | 1.51 | 1.58 | 1.50 | 1.57 | 1.57 | 3.97% | 1,789,472 |
| Apr 21, 2025 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -0.66% | 259,085 |
| Apr 17, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 3.40% | 1,516,660 |
| Apr 16, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 1,289,716 |
| Apr 15, 2025 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 1,044,438 |
| Apr 14, 2025 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 3.36% | 1,570,077 |
| Apr 11, 2025 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.20% | 1,352,584 |
| Apr 10, 2025 | 1.42 | 1.44 | 1.37 | 1.43 | 1.43 | -2.05% | 2,805,207 |
| Apr 9, 2025 | 1.31 | 1.47 | 1.30 | 1.46 | 1.46 | 11.45% | 2,657,487 |
| Apr 8, 2025 | 1.46 | 1.47 | 1.31 | 1.31 | 1.31 | -8.39% | 3,136,417 |
| Apr 7, 2025 | 1.38 | 1.49 | 1.38 | 1.43 | 1.43 | -1.38% | 2,262,377 |
| Apr 4, 2025 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | -8.23% | 2,104,832 |
| Apr 3, 2025 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 2,071,210 |
| Apr 2, 2025 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 3,823,263 |
| Apr 1, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | - | 3,364,634 |
| Mar 31, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -2.34% | 2,148,706 |
| Mar 28, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 2,599,281 |
| Mar 27, 2025 | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -1.69% | 2,047,530 |
| Mar 26, 2025 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 1,334,399 |
| Mar 25, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | 1.15% | 1,458,182 |
| Mar 24, 2025 | 1.79 | 1.82 | 1.71 | 1.74 | 1.74 | -1.69% | 4,453,701 |
| Mar 21, 2025 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 1,332,841 |
| Mar 20, 2025 | 1.78 | 1.83 | 1.77 | 1.79 | 1.79 | - | 1,559,310 |
| Mar 19, 2025 | 1.74 | 1.82 | 1.74 | 1.79 | 1.79 | 2.87% | 2,940,515 |
| Mar 18, 2025 | 1.79 | 1.80 | 1.71 | 1.74 | 1.74 | -3.87% | 2,541,735 |