Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.520
0.00 (0.00%)
At close: Jul 11, 2025, 4:00 PM
1.530
+0.010 (0.66%)
After-hours: Jul 11, 2025, 5:12 PM EDT

SID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 1.50 1.52 1.48 1.52 - - 2,057,584
Jul 10, 2025 1.50 1.56 1.50 1.52 1.52 3.40% 4,620,994
Jul 9, 2025 1.52 1.52 1.47 1.47 1.47 -3.29% 3,206,735
Jul 8, 2025 1.52 1.56 1.51 1.52 1.52 - 5,550,955
Jul 7, 2025 1.54 1.54 1.50 1.52 1.52 -1.94% 2,765,279
Jul 3, 2025 1.50 1.56 1.50 1.55 1.55 2.65% 2,767,744
Jul 2, 2025 1.44 1.52 1.44 1.51 1.51 7.86% 6,799,011
Jul 1, 2025 1.39 1.42 1.36 1.40 1.40 - 2,692,210
Jun 30, 2025 1.38 1.41 1.38 1.40 1.40 0.72% 1,228,278
Jun 27, 2025 1.37 1.40 1.35 1.39 1.39 2.21% 3,163,842
Jun 26, 2025 1.37 1.39 1.35 1.36 1.36 3.03% 3,237,970
Jun 25, 2025 1.36 1.39 1.31 1.32 1.32 -6.38% 5,654,863
Jun 24, 2025 1.43 1.45 1.39 1.41 1.41 -2.08% 2,569,232
Jun 23, 2025 1.43 1.44 1.40 1.44 1.44 0.70% 3,112,436
Jun 20, 2025 1.48 1.49 1.43 1.43 1.43 -4.03% 2,008,670
Jun 18, 2025 1.51 1.52 1.49 1.49 1.49 -1.32% 941,733
Jun 17, 2025 1.53 1.54 1.50 1.51 1.51 -2.58% 3,037,930
Jun 16, 2025 1.48 1.56 1.48 1.55 1.55 6.90% 3,824,806
Jun 13, 2025 1.48 1.50 1.45 1.45 1.45 -3.97% 2,935,015
Jun 12, 2025 1.52 1.54 1.51 1.51 1.51 -2.58% 3,033,748
Jun 11, 2025 1.55 1.57 1.52 1.55 1.55 -0.64% 3,323,870
Jun 10, 2025 1.50 1.57 1.50 1.56 1.56 5.41% 6,169,908
Jun 9, 2025 1.48 1.52 1.47 1.48 1.48 0.68% 2,261,290
Jun 6, 2025 1.49 1.51 1.47 1.47 1.47 -1.34% 1,080,015
Jun 5, 2025 1.50 1.53 1.49 1.49 1.49 0.68% 1,430,321
Jun 4, 2025 1.52 1.53 1.47 1.48 1.48 -0.67% 2,368,531
Jun 3, 2025 1.47 1.50 1.45 1.49 1.49 3.47% 3,480,949
Jun 2, 2025 1.47 1.47 1.44 1.44 1.44 -0.69% 2,490,550
May 30, 2025 1.53 1.54 1.45 1.45 1.45 -6.45% 7,908,363
May 29, 2025 1.56 1.57 1.54 1.55 1.55 1.97% 3,316,148
May 28, 2025 1.53 1.55 1.50 1.52 1.52 -5.59% 4,057,699
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