Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.410
-0.040 (-2.76%)
At close: Aug 29, 2025, 4:00 PM
1.410
0.00 (-0.02%)
After-hours: Aug 29, 2025, 6:20 PM EDT

SID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251.451.471.411.411.41-2.76%2,467,353
Aug 28, 20251.441.471.431.451.454.32%2,926,795
Aug 27, 20251.351.391.331.391.392.21%1,591,454
Aug 26, 20251.361.371.331.361.360.74%1,896,645
Aug 25, 20251.341.391.341.351.351.50%2,219,190
Aug 22, 20251.271.351.271.331.334.72%3,924,371
Aug 21, 20251.261.291.241.271.271.60%3,882,819
Aug 20, 20251.281.281.241.251.25-1.57%3,145,172
Aug 19, 20251.301.301.261.271.27-3.05%3,092,775
Aug 18, 20251.311.341.301.311.312.34%2,914,486
Aug 15, 20251.321.331.261.281.28-3.03%5,020,842
Aug 14, 20251.321.341.301.321.32-5.04%6,189,284
Aug 13, 20251.411.441.391.391.39-2.80%1,345,551
Aug 12, 20251.381.441.371.431.434.38%5,480,839
Aug 11, 20251.381.381.361.371.37-0.72%2,229,333
Aug 8, 20251.371.411.361.381.380.73%1,968,362
Aug 7, 20251.351.371.331.371.374.58%2,002,820
Aug 6, 20251.361.381.311.311.31-2.24%2,798,347
Aug 5, 20251.391.391.331.341.34-2.19%4,137,997
Aug 4, 20251.411.421.371.371.37-1.44%2,252,903
Aug 1, 20251.441.451.381.391.39-4.14%2,259,974
Jul 31, 20251.381.451.371.451.451.40%4,917,383
Jul 30, 20251.451.461.411.431.43-2.05%2,768,011
Jul 29, 20251.461.471.441.461.461.39%4,334,446
Jul 28, 20251.511.511.441.441.44-5.88%3,045,697
Jul 25, 20251.551.561.511.531.53-2.55%2,144,194
Jul 24, 20251.591.601.561.571.57-2.48%2,826,867
Jul 23, 20251.551.621.551.611.612.55%4,372,952
Jul 22, 20251.511.571.491.571.578.28%5,424,423
Jul 21, 20251.411.471.411.451.452.84%2,504,394
Jul 18, 20251.451.451.391.411.41-2.08%2,757,398
Jul 17, 20251.451.471.431.441.44-1.37%1,456,982
Jul 16, 20251.451.461.421.461.46-1.35%3,968,743
Jul 15, 20251.511.521.441.481.480.68%4,162,562
Jul 14, 20251.501.521.471.471.47-3.29%2,053,438
Jul 11, 20251.501.521.481.521.52-2,060,905
Jul 10, 20251.501.561.501.521.523.40%4,620,994
Jul 9, 20251.521.521.471.471.47-3.29%3,206,735
Jul 8, 20251.521.561.511.521.52-5,550,955
Jul 7, 20251.541.541.501.521.52-1.94%2,765,279
Jul 3, 20251.501.561.501.551.552.65%2,767,744
Jul 2, 20251.441.521.441.511.517.86%6,799,011
Jul 1, 20251.391.421.361.401.40-2,692,210
Jun 30, 20251.381.411.381.401.400.72%1,228,278
Jun 27, 20251.371.401.351.391.392.21%3,163,842
Jun 26, 20251.371.391.351.361.363.03%3,237,970
Jun 25, 20251.361.391.311.321.32-6.38%5,654,863
Jun 24, 20251.431.451.391.411.41-2.08%2,569,232
Jun 23, 20251.431.441.401.441.440.70%3,112,436
Jun 20, 20251.481.491.431.431.43-4.03%2,008,670