Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.420
+0.030 (2.16%)
At close: Mar 9, 2026, 4:00 PM EDT
1.420
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:22 PM EDT
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.37 | 1.43 | 1.34 | 1.43 | - | 2.88% | 6,780,597 |
| Mar 6, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -5.44% | 6,056,336 |
| Mar 5, 2026 | 1.51 | 1.53 | 1.45 | 1.47 | 1.47 | -5.16% | 5,207,224 |
| Mar 4, 2026 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | 3.33% | 4,718,755 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -8.54% | 8,265,468 |
| Mar 2, 2026 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | -2.38% | 6,284,736 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 4,667,228 |
| Feb 26, 2026 | 1.69 | 1.71 | 1.65 | 1.70 | 1.70 | - | 2,812,697 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 4,006,437 |
| Feb 24, 2026 | 1.67 | 1.72 | 1.66 | 1.67 | 1.67 | - | 2,696,384 |
| Feb 23, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | -1.76% | 3,742,341 |
| Feb 20, 2026 | 1.63 | 1.72 | 1.63 | 1.70 | 1.70 | 2.41% | 4,103,177 |
| Feb 19, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | - | 5,307,388 |
| Feb 18, 2026 | 1.69 | 1.74 | 1.64 | 1.66 | 1.66 | -1.19% | 5,811,246 |
| Feb 17, 2026 | 1.68 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 3,632,676 |
| Feb 13, 2026 | 1.68 | 1.70 | 1.63 | 1.69 | 1.69 | -0.59% | 6,762,602 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.70 | 1.70 | 1.70 | -9.57% | 6,054,297 |
| Feb 11, 2026 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | 2.73% | 5,913,892 |
| Feb 10, 2026 | 1.89 | 1.91 | 1.82 | 1.83 | 1.83 | -3.68% | 5,221,372 |
| Feb 9, 2026 | 1.85 | 1.93 | 1.84 | 1.90 | 1.90 | 3.83% | 3,898,828 |
| Feb 6, 2026 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -3.17% | 5,020,488 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -3.57% | 6,901,279 |
| Feb 4, 2026 | 2.00 | 2.01 | 1.93 | 1.96 | 1.96 | -2.49% | 4,077,471 |
| Feb 3, 2026 | 2.02 | 2.02 | 1.93 | 2.01 | 2.01 | 5.79% | 4,156,805 |
| Feb 2, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 3,337,373 |
| Jan 30, 2026 | 1.98 | 2.01 | 1.90 | 1.91 | 1.91 | -7.28% | 7,603,585 |
| Jan 29, 2026 | 2.16 | 2.16 | 2.02 | 2.06 | 2.06 | -2.83% | 5,566,476 |
| Jan 28, 2026 | 2.15 | 2.20 | 2.10 | 2.12 | 2.12 | 2.91% | 6,867,827 |
| Jan 27, 2026 | 1.98 | 2.07 | 1.98 | 2.06 | 2.06 | 8.42% | 7,575,177 |
| Jan 26, 2026 | 1.97 | 1.99 | 1.88 | 1.90 | 1.90 | -2.56% | 5,147,730 |
| Jan 23, 2026 | 1.84 | 1.96 | 1.83 | 1.95 | 1.95 | 7.14% | 6,006,060 |
| Jan 22, 2026 | 1.81 | 1.90 | 1.81 | 1.82 | 1.82 | 2.25% | 7,631,539 |
| Jan 21, 2026 | 1.72 | 1.79 | 1.71 | 1.78 | 1.78 | 4.71% | 5,080,507 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -5.03% | 3,189,199 |
| Jan 16, 2026 | 1.80 | 1.83 | 1.71 | 1.79 | 1.79 | -5.79% | 5,422,096 |
| Jan 15, 2026 | 1.89 | 1.94 | 1.85 | 1.90 | 1.90 | -2.56% | 6,354,968 |
| Jan 14, 2026 | 1.85 | 1.96 | 1.84 | 1.95 | 1.95 | 4.28% | 3,897,248 |
| Jan 13, 2026 | 1.84 | 1.89 | 1.82 | 1.87 | 1.87 | - | 2,025,174 |
| Jan 12, 2026 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | 0.54% | 2,584,331 |
| Jan 9, 2026 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | -0.53% | 2,123,880 |
| Jan 8, 2026 | 1.79 | 1.87 | 1.78 | 1.87 | 1.87 | -0.53% | 4,169,022 |
| Jan 7, 2026 | 1.76 | 1.88 | 1.74 | 1.88 | 1.88 | 7.43% | 7,923,703 |
| Jan 6, 2026 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 4.79% | 3,359,452 |
| Jan 5, 2026 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 3.73% | 2,152,589 |
| Jan 2, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 2,220,191 |
| Dec 31, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 533,902 |
| Dec 30, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 3.16% | 2,130,526 |
| Dec 29, 2025 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 2,214,437 |
| Dec 26, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | - | 1,473,022 |
| Dec 24, 2025 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 984,018 |