Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
2.060
+0.160 (8.42%)
At close: Jan 27, 2026, 4:00 PM EST
2.090
+0.030 (1.43%)
After-hours: Jan 27, 2026, 7:59 PM EST
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.85 | 1.96 | 1.84 | 1.95 | 1.95 | 4.28% | 3,897,248 |
| Jan 13, 2026 | 1.84 | 1.89 | 1.82 | 1.87 | 1.87 | - | 2,025,174 |
| Jan 12, 2026 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | 0.54% | 2,584,331 |
| Jan 9, 2026 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | -0.53% | 2,123,880 |
| Jan 8, 2026 | 1.79 | 1.87 | 1.78 | 1.87 | 1.87 | -0.53% | 4,169,022 |
| Jan 7, 2026 | 1.76 | 1.88 | 1.74 | 1.88 | 1.88 | 7.43% | 7,923,703 |
| 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 |