Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.380
+0.040 (2.99%)
At close: May 8, 2026, 4:00 PM EDT
1.385
+0.005 (0.36%)
After-hours: May 8, 2026, 7:00 PM EDT
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | 2.99% | 2,514,857 |
| May 7, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -4.29% | 2,963,886 |
| May 6, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 7.69% | 4,459,219 |
| May 5, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 3.17% | 1,735,233 |
| May 4, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 2,440,285 |
| May 1, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 747,967 |
| Apr 30, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 2,812,864 |
| Apr 29, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 3,177,364 |
| Apr 28, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 2,205,250 |
| Apr 27, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 2,436,189 |
| Apr 24, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 959,821 |
| Apr 23, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -3.73% | 4,972,393 |
| Apr 22, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | 3.08% | 4,819,716 |
| Apr 21, 2026 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 4,418,374 |
| Apr 20, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 3,412,424 |
| Apr 17, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | 1.49% | 4,484,240 |
| Apr 16, 2026 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -2.19% | 5,183,965 |
| Apr 15, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 4,173,185 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 3,448,060 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 2,746,094 |
| Apr 10, 2026 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -4.44% | 3,174,781 |
| Apr 9, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 4,337,939 |
| Apr 8, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 7.26% | 6,793,359 |
| Apr 7, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 2,815,117 |
| Apr 6, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 2,393,351 |
| Apr 2, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 3,349,154 |
| Apr 1, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 2.42% | 3,992,253 |
| Mar 31, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 7,772,997 |
| Mar 30, 2026 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 7,008,129 |
| 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 |