Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.750
+0.080 (4.79%)
At close: Jan 6, 2026, 4:00 PM EST
1.750
0.00 (0.00%)
After-hours: Jan 6, 2026, 7:00 PM EST
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | - | 2,672,216 |
| Dec 22, 2025 | 1.67 | 1.70 | 1.63 | 1.64 | 1.64 | 0.61% | 4,080,072 |
| Dec 19, 2025 | 1.73 | 1.76 | 1.62 | 1.63 | 1.63 | -7.91% | 6,790,001 |
| Dec 18, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 2.31% | 3,603,016 |
| Dec 17, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 2,370,060 |
| Dec 16, 2025 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | - | 3,106,971 |
| Dec 15, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -3.87% | 3,669,510 |
| Dec 12, 2025 | 1.81 | 1.83 | 1.77 | 1.81 | 1.81 | - | 1,625,382 |
| Dec 11, 2025 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | 2.84% | 1,798,972 |
| Dec 10, 2025 | 1.74 | 1.81 | 1.74 | 1.76 | 1.76 | 5.39% | 4,235,872 |
| Dec 9, 2025 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 3.73% | 2,180,556 |
| Dec 8, 2025 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 2,221,347 |
| Dec 5, 2025 | 1.74 | 1.78 | 1.63 | 1.64 | 1.64 | -7.87% | 4,809,897 |
| Dec 4, 2025 | 1.73 | 1.78 | 1.72 | 1.78 | 1.78 | 4.09% | 3,876,599 |
| Dec 3, 2025 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 5.56% | 2,660,025 |
| Dec 2, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 1,516,699 |
| Dec 1, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 1,848,082 |
| Nov 28, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 1,218,369 |
| Nov 26, 2025 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 3.87% | 1,855,847 |
| Nov 25, 2025 | 1.52 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 1,321,302 |
| Nov 24, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 2,035,837 |
| Nov 21, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 1,078,776 |
| Nov 20, 2025 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -2.63% | 1,704,325 |
| Nov 19, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 1,588,136 |
| Nov 18, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 2,348,046 |
| Nov 17, 2025 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 1,529,223 |
| Nov 14, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 1,799,139 |
| Nov 13, 2025 | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -1.21% | 3,295,492 |
| Nov 12, 2025 | 1.59 | 1.66 | 1.58 | 1.65 | 1.65 | 4.43% | 3,819,214 |
| Nov 11, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | 1.94% | 2,907,325 |
| Nov 10, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 2,961,126 |
| Nov 7, 2025 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 3,238,093 |
| Nov 6, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 3,483,181 |
| Nov 5, 2025 | 1.61 | 1.67 | 1.59 | 1.60 | 1.60 | -2.44% | 3,371,749 |
| Nov 4, 2025 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | -4.65% | 3,687,380 |
| Nov 3, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -2.27% | 2,662,828 |
| Oct 31, 2025 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 2,203,593 |
| Oct 30, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | - | 1,883,064 |
| Oct 29, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 2,933,017 |
| Oct 28, 2025 | 1.67 | 1.76 | 1.67 | 1.74 | 1.74 | 4.19% | 5,847,908 |
| Oct 27, 2025 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 2.45% | 2,002,999 |
| Oct 24, 2025 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -0.61% | 2,074,652 |