Skip to main content
Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
2.440
+0.190 (8.44%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.352.462.332.442.448.44%3,641,784
Sep 25, 20242.252.272.222.252.250.90%2,421,860
Sep 24, 20242.152.252.142.232.239.31%3,956,384
Sep 23, 20241.992.041.962.042.04-1.92%4,999,407
Sep 20, 20242.202.202.022.082.08-6.73%3,487,032
Sep 19, 20242.272.272.232.232.231.36%899,659
Sep 18, 20242.182.252.172.202.20-0.45%1,749,700
Sep 17, 20242.192.212.172.212.211.38%1,080,813
Sep 16, 20242.172.202.172.182.180.46%698,564
Sep 13, 20242.122.202.122.172.174.33%1,860,449
Sep 12, 20242.062.112.062.082.08-0.48%1,957,019
Sep 11, 20242.042.092.012.092.093.47%2,262,302
Sep 10, 20242.072.081.992.022.02-3.35%1,995,300
Sep 9, 20242.102.122.082.092.09-0.48%748,027
Sep 6, 20242.102.122.082.102.100.96%1,540,691
Sep 5, 20242.062.092.052.082.081.46%1,385,232
Sep 4, 20242.022.082.022.052.051.49%1,542,637
Sep 3, 20242.082.092.012.022.02-5.16%1,481,831
Aug 30, 20242.102.142.092.132.13-2,204,341
Aug 29, 20242.152.152.112.132.13-0.93%1,650,636
Aug 28, 20242.192.202.112.152.15-5.29%1,678,935
Aug 27, 20242.242.292.242.272.271.34%1,313,686
Aug 26, 20242.292.302.242.242.24-0.88%1,137,731
Aug 23, 20242.192.272.182.262.262.26%1,172,888
Aug 22, 20242.212.242.192.212.21-3.07%1,196,443
Aug 21, 20242.232.292.232.282.285.07%1,813,914
Aug 20, 20242.202.202.152.172.17-2.69%1,055,146
Aug 19, 20242.122.252.122.232.236.70%2,231,081
Aug 16, 20242.142.142.082.092.09-1.42%641,166
Aug 15, 20242.112.152.102.122.12-1.85%1,420,701
Aug 14, 20242.222.232.152.162.16-4.42%1,486,789
Aug 13, 20242.172.272.152.262.265.61%2,669,197
Aug 12, 20242.142.172.112.142.140.47%1,969,598
Aug 9, 20242.092.132.072.132.133.40%912,283
Aug 8, 20242.012.071.992.062.062.49%1,344,790
Aug 7, 20242.032.042.002.012.010.50%943,440
Aug 6, 20242.012.021.972.002.000.50%1,218,559
Aug 5, 20241.902.001.891.991.99-2,064,866
Aug 2, 20242.022.021.971.991.99-1.00%2,443,426
Aug 1, 20242.112.132.002.012.01-4.29%1,277,037
Jul 31, 20242.112.142.102.102.100.48%1,160,945
Jul 30, 20242.082.102.072.092.09-1.42%834,071
Jul 29, 20242.132.132.092.122.12-0.47%795,003
Jul 26, 20242.102.142.092.132.130.47%1,459,959
Jul 25, 20242.112.142.092.122.120.47%2,046,096
Jul 24, 20242.152.172.112.112.11-2.31%1,401,397
Jul 23, 20242.212.212.152.162.16-4.85%1,877,857
Jul 22, 20242.282.292.272.272.271.79%802,654
Jul 19, 20242.282.282.222.232.23-1.76%1,750,961
Jul 18, 20242.362.372.262.272.27-5.02%1,177,367
Jul 17, 20242.402.432.392.392.39-1.65%1,272,336
Jul 16, 20242.482.482.392.432.43-1.62%1,096,605
Jul 15, 20242.462.482.442.472.470.41%910,791
Jul 12, 20242.422.462.402.462.462.07%1,045,012
Jul 11, 20242.412.452.412.412.410.84%1,278,956
Jul 10, 20242.432.442.382.392.39-0.83%1,193,321
Jul 9, 20242.392.422.382.412.411.26%753,366
Jul 8, 20242.352.382.342.382.38-0.42%941,682
Jul 5, 20242.402.412.372.392.39-0.83%1,003,766
Jul 3, 20242.362.422.362.412.414.78%1,055,099
Jul 2, 20242.282.312.252.302.30-2,036,210
Jul 1, 20242.342.362.292.302.30-905,604
Jun 28, 20242.312.332.292.302.30-0.86%1,199,091
Jun 27, 20242.302.342.292.322.321.31%1,754,404
Jun 26, 20242.272.302.252.292.29-0.43%1,404,295
Jun 25, 20242.332.352.282.302.30-3.36%1,623,403
Jun 24, 20242.362.382.342.382.382.15%898,758
Jun 21, 20242.362.372.312.332.33-2.10%1,810,833
Jun 20, 20242.382.442.362.382.38-0.42%4,479,269
Jun 18, 20242.352.492.332.392.398.14%5,281,177
Jun 17, 20242.222.232.202.212.21-1.78%1,216,654
Jun 14, 20242.202.262.202.252.250.45%1,544,363
Jun 13, 20242.242.252.202.242.240.90%1,845,172
Jun 12, 20242.302.302.212.222.22-3.90%3,346,081
Jun 11, 20242.282.312.262.312.31-0.43%1,480,899
Jun 10, 20242.292.322.292.322.32-0.43%1,466,831
Jun 7, 20242.382.392.332.332.33-3.72%1,828,881
Jun 6, 20242.362.442.362.422.422.98%2,563,741
Jun 5, 20242.362.382.342.352.35-0.84%1,211,021
Jun 4, 20242.372.392.352.372.37-2.47%1,425,479
Jun 3, 20242.452.462.392.432.43-2.41%3,200,077
May 31, 20242.532.542.472.492.49-1.58%2,366,322
May 30, 20242.532.562.522.532.530.40%995,054
May 29, 20242.532.542.512.522.52-2.33%1,269,419
May 28, 20242.622.642.562.582.58-0.77%1,845,393
May 24, 20242.572.632.572.602.603.17%1,230,793
May 23, 20242.602.602.512.522.52-2.70%1,292,509
May 22, 20242.662.662.572.592.59-7.17%2,564,135
May 21, 20242.812.852.782.792.651.09%2,241,318
May 20, 20242.772.792.732.762.62-0.36%1,650,049
May 17, 20242.742.782.722.772.631.47%1,377,041
May 16, 20242.702.742.682.732.591.87%1,658,648
May 15, 20242.692.702.632.682.55-1.47%2,478,308
May 14, 20242.762.762.652.722.58-1.45%2,143,077
May 13, 20242.772.802.742.762.622.99%2,907,691
May 10, 20242.752.752.642.682.55-1.11%1,850,493
May 9, 20242.702.712.672.712.57-1.45%1,969,077
May 8, 20242.722.752.712.752.61-0.72%896,500
May 7, 20242.812.832.772.772.63-1.77%1,005,054
May 6, 20242.832.862.792.822.68-0.35%1,739,609