Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.390
-0.060 (-4.14%)
At close: Aug 1, 2025, 4:00 PM
1.394
+0.004 (0.29%)
After-hours: Aug 1, 2025, 7:56 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.441.451.381.391.39-4.14%2,259,081
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
Jun 18, 20251.511.521.491.491.49-1.32%941,733
Jun 17, 20251.531.541.501.511.51-2.58%3,037,930
Jun 16, 20251.481.561.481.551.556.90%3,824,806
Jun 13, 20251.481.501.451.451.45-3.97%2,935,015
Jun 12, 20251.521.541.511.511.51-2.58%3,033,748
Jun 11, 20251.551.571.521.551.55-0.64%3,323,870
Jun 10, 20251.501.571.501.561.565.41%6,169,908
Jun 9, 20251.481.521.471.481.480.68%2,261,290
Jun 6, 20251.491.511.471.471.47-1.34%1,080,015
Jun 5, 20251.501.531.491.491.490.68%1,430,321
Jun 4, 20251.521.531.471.481.48-0.67%2,368,531
Jun 3, 20251.471.501.451.491.493.47%3,480,949
Jun 2, 20251.471.471.441.441.44-0.69%2,490,550
May 30, 20251.531.541.451.451.45-6.45%7,908,363
May 29, 20251.561.571.541.551.551.97%3,316,148
May 28, 20251.531.551.501.521.52-5.59%4,057,699
May 27, 20251.591.621.581.611.611.26%4,288,227
May 23, 20251.541.601.531.591.591.27%5,036,191
May 22, 20251.601.631.571.571.57-2.48%4,411,364
May 21, 20251.631.641.591.611.61-0.62%2,596,780