Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.210
-0.020 (-1.63%)
At close: Mar 27, 2026, 4:00 PM EDT
1.220
+0.010 (0.83%)
After-hours: Mar 27, 2026, 7:40 PM EDT
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 6,442,235 |
| Mar 26, 2026 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 5,428,925 |
| Mar 25, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 4.03% | 10,245,844 |
| Mar 24, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 7,716,033 |
| Mar 23, 2026 | 1.21 | 1.27 | 1.20 | 1.25 | 1.25 | 9.65% | 9,155,402 |
| Mar 20, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 9,544,721 |
| Mar 19, 2026 | 1.12 | 1.21 | 1.11 | 1.19 | 1.19 | 1.71% | 9,687,107 |
| Mar 18, 2026 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 6,350,057 |
| Mar 17, 2026 | 1.20 | 1.27 | 1.18 | 1.20 | 1.20 | 2.56% | 8,846,235 |
| Mar 16, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 5.41% | 6,964,222 |
| Mar 13, 2026 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -7.50% | 12,989,154 |
| Mar 12, 2026 | 1.30 | 1.35 | 1.19 | 1.20 | 1.20 | -13.04% | 15,925,145 |
| Mar 11, 2026 | 1.41 | 1.45 | 1.38 | 1.38 | 1.38 | -2.13% | 5,617,789 |
| Mar 10, 2026 | 1.42 | 1.46 | 1.39 | 1.41 | 1.41 | -0.70% | 4,019,122 |
| Mar 9, 2026 | 1.37 | 1.44 | 1.34 | 1.42 | 1.42 | 2.16% | 7,071,463 |
| Mar 6, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -5.44% | 6,056,336 |
| Mar 5, 2026 | 1.51 | 1.53 | 1.45 | 1.47 | 1.47 | -5.16% | 5,207,224 |
| Mar 4, 2026 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | 3.33% | 4,718,755 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -8.54% | 8,265,468 |
| Mar 2, 2026 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | -2.38% | 6,284,736 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 4,667,228 |
| Feb 26, 2026 | 1.69 | 1.71 | 1.65 | 1.70 | 1.70 | - | 2,812,697 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 4,006,437 |
| Feb 24, 2026 | 1.67 | 1.72 | 1.66 | 1.67 | 1.67 | - | 2,696,384 |
| Feb 23, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | -1.76% | 3,742,341 |
| Feb 20, 2026 | 1.63 | 1.72 | 1.63 | 1.70 | 1.70 | 2.41% | 4,103,177 |
| Feb 19, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | - | 5,307,388 |
| Feb 18, 2026 | 1.69 | 1.74 | 1.64 | 1.66 | 1.66 | -1.19% | 5,811,246 |
| Feb 17, 2026 | 1.68 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 3,632,676 |
| Feb 13, 2026 | 1.68 | 1.70 | 1.63 | 1.69 | 1.69 | -0.59% | 6,762,602 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.70 | 1.70 | 1.70 | -9.57% | 6,054,297 |
| Feb 11, 2026 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | 2.73% | 5,913,892 |
| Feb 10, 2026 | 1.89 | 1.91 | 1.82 | 1.83 | 1.83 | -3.68% | 5,221,372 |
| Feb 9, 2026 | 1.85 | 1.93 | 1.84 | 1.90 | 1.90 | 3.83% | 3,898,828 |
| Feb 6, 2026 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -3.17% | 5,020,488 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -3.57% | 6,901,279 |
| Feb 4, 2026 | 2.00 | 2.01 | 1.93 | 1.96 | 1.96 | -2.49% | 4,077,471 |
| Feb 3, 2026 | 2.02 | 2.02 | 1.93 | 2.01 | 2.01 | 5.79% | 4,156,805 |
| Feb 2, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 3,337,373 |
| Jan 30, 2026 | 1.98 | 2.01 | 1.90 | 1.91 | 1.91 | -7.28% | 7,603,585 |
| Jan 29, 2026 | 2.16 | 2.16 | 2.02 | 2.06 | 2.06 | -2.83% | 5,566,476 |
| Jan 28, 2026 | 2.15 | 2.20 | 2.10 | 2.12 | 2.12 | 2.91% | 6,867,827 |
| Jan 27, 2026 | 1.98 | 2.07 | 1.98 | 2.06 | 2.06 | 8.42% | 7,575,177 |
| Jan 26, 2026 | 1.97 | 1.99 | 1.88 | 1.90 | 1.90 | -2.56% | 5,147,730 |
| Jan 23, 2026 | 1.84 | 1.96 | 1.83 | 1.95 | 1.95 | 7.14% | 6,006,060 |
| Jan 22, 2026 | 1.81 | 1.90 | 1.81 | 1.82 | 1.82 | 2.25% | 7,631,539 |
| Jan 21, 2026 | 1.72 | 1.79 | 1.71 | 1.78 | 1.78 | 4.71% | 5,080,507 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -5.03% | 3,189,199 |
| Jan 16, 2026 | 1.80 | 1.83 | 1.71 | 1.79 | 1.79 | -5.79% | 5,422,096 |
| Jan 15, 2026 | 1.89 | 1.94 | 1.85 | 1.90 | 1.90 | -2.56% | 6,354,968 |