Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.710
+0.030 (1.79%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | 1.19% | 3,310,955 |
| Apr 25, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 0.60% | 2,831,864 |
| Apr 24, 2025 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | 4.37% | 1,160,235 |
| Apr 23, 2025 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | 1.91% | 1,403,414 |
| Apr 22, 2025 | 1.51 | 1.58 | 1.50 | 1.57 | 1.57 | 3.97% | 1,789,472 |
| Apr 21, 2025 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -0.66% | 259,085 |
| Apr 17, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 3.40% | 1,516,660 |
| Apr 16, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 1,289,716 |
| Apr 15, 2025 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 1,044,438 |
| Apr 14, 2025 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 3.36% | 1,570,077 |
| Apr 11, 2025 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.20% | 1,352,584 |
| Apr 10, 2025 | 1.42 | 1.44 | 1.37 | 1.43 | 1.43 | -2.05% | 2,805,207 |
| Apr 9, 2025 | 1.31 | 1.47 | 1.30 | 1.46 | 1.46 | 11.45% | 2,657,487 |
| Apr 8, 2025 | 1.46 | 1.47 | 1.31 | 1.31 | 1.31 | -8.39% | 3,136,417 |
| Apr 7, 2025 | 1.38 | 1.49 | 1.38 | 1.43 | 1.43 | -1.38% | 2,262,377 |
| Apr 4, 2025 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | -8.23% | 2,104,832 |
| Apr 3, 2025 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 2,071,210 |
| Apr 2, 2025 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 3,823,263 |
| Apr 1, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | - | 3,364,634 |
| Mar 31, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -2.34% | 2,148,706 |
| Mar 28, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 2,599,281 |
| Mar 27, 2025 | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -1.69% | 2,047,530 |
| Mar 26, 2025 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 1,334,399 |
| Mar 25, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | 1.15% | 1,458,182 |
| Mar 24, 2025 | 1.79 | 1.82 | 1.71 | 1.74 | 1.74 | -1.69% | 4,453,701 |
| Mar 21, 2025 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 1,332,841 |
| Mar 20, 2025 | 1.78 | 1.83 | 1.77 | 1.79 | 1.79 | - | 1,559,310 |
| Mar 19, 2025 | 1.74 | 1.82 | 1.74 | 1.79 | 1.79 | 2.87% | 2,940,515 |
| Mar 18, 2025 | 1.79 | 1.80 | 1.71 | 1.74 | 1.74 | -3.87% | 2,541,735 |
| Mar 17, 2025 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 1.69% | 3,339,119 |
| Mar 14, 2025 | 1.67 | 1.80 | 1.67 | 1.78 | 1.78 | 12.66% | 6,600,669 |
| Mar 13, 2025 | 1.57 | 1.63 | 1.56 | 1.58 | 1.58 | 8.22% | 3,421,776 |
| Mar 12, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 1,710,260 |
| Mar 11, 2025 | 1.50 | 1.52 | 1.45 | 1.47 | 1.47 | -0.68% | 1,687,866 |
| Mar 10, 2025 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -3.90% | 2,490,260 |
| Mar 7, 2025 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 1.99% | 1,790,365 |
| Mar 6, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | 1.34% | 2,410,163 |
| Mar 5, 2025 | 1.41 | 1.50 | 1.41 | 1.49 | 1.49 | 7.19% | 2,026,842 |
| Mar 4, 2025 | 1.38 | 1.42 | 1.28 | 1.39 | 1.39 | -0.71% | 3,042,587 |
| Mar 3, 2025 | 1.46 | 1.49 | 1.40 | 1.40 | 1.40 | -2.10% | 1,239,924 |
| Feb 28, 2025 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -5.30% | 3,070,419 |
| Feb 27, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 895,865 |
| Feb 26, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 1,898,017 |
| Feb 25, 2025 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 1,556,813 |
| Feb 24, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 2,152,849 |
| Feb 21, 2025 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -1.92% | 1,375,097 |
| Feb 20, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 1,337,752 |
| Feb 19, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 965,313 |
| Feb 18, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 1.92% | 1,785,729 |
| Feb 14, 2025 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 6.12% | 1,642,240 |