Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.655
-0.055 (-3.22%)
Mar 31, 2025, 9:41 AM EDT - Market open
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 2,599,131 |
| 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 |
| Mar 17, 2025 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 1.69% | 3,339,119 |
| Mar 14, 2025 | 1.67 | 1.80 | 1.67 | 1.78 | 1.78 | 12.66% | 6,600,669 |
| Mar 13, 2025 | 1.57 | 1.63 | 1.56 | 1.58 | 1.58 | 8.22% | 3,421,776 |
| Mar 12, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 1,710,260 |
| Mar 11, 2025 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -0.68% | 1,687,866 |
| Mar 10, 2025 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -3.90% | 2,490,260 |
| Mar 7, 2025 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 1.99% | 1,790,365 |
| Mar 6, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | 1.34% | 2,410,163 |
| Mar 5, 2025 | 1.41 | 1.50 | 1.41 | 1.49 | 1.49 | 7.19% | 2,026,842 |
| Mar 4, 2025 | 1.38 | 1.42 | 1.28 | 1.39 | 1.39 | -0.71% | 3,042,587 |
| Mar 3, 2025 | 1.46 | 1.49 | 1.40 | 1.40 | 1.40 | -2.10% | 1,239,924 |
| Feb 28, 2025 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -5.30% | 3,070,419 |
| Feb 27, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 895,865 |
| Feb 26, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 1,898,017 |
| Feb 25, 2025 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 1,556,813 |
| Feb 24, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 2,152,849 |
| Feb 21, 2025 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -1.92% | 1,375,097 |
| Feb 20, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 1,337,752 |
| Feb 19, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 965,313 |
| Feb 18, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 1.92% | 1,785,729 |
| Feb 14, 2025 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 6.12% | 1,642,240 |
| Feb 13, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 995,481 |
| Feb 12, 2025 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | -4.49% | 1,933,799 |
| Feb 11, 2025 | 1.61 | 1.63 | 1.55 | 1.56 | 1.56 | -2.50% | 1,973,584 |
| Feb 10, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 1,954,966 |
| Feb 7, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 1,095,087 |
| Feb 6, 2025 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | 3.85% | 1,179,631 |
| Feb 5, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -2.50% | 1,648,670 |
| Feb 4, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 1,808,278 |
| Feb 3, 2025 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 1,759,647 |
| Jan 31, 2025 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -1.86% | 2,373,599 |
| Jan 30, 2025 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | 4.55% | 4,996,363 |
| Jan 29, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 1,982,750 |
| Jan 28, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 2,435,117 |
| Jan 27, 2025 | 1.49 | 1.54 | 1.48 | 1.54 | 1.54 | 4.76% | 4,305,031 |
| Jan 24, 2025 | 1.43 | 1.48 | 1.42 | 1.47 | 1.47 | 7.30% | 2,323,613 |
| Jan 23, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | - | 1,331,129 |
| Jan 22, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 2,350,542 |
| Jan 21, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 2,272,026 |
| Jan 17, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 1,846,466 |
| Jan 16, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | - | 2,722,901 |