Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.100
-0.020 (-1.79%)
At close: Jul 28, 2026, 4:00 PM EDT
1.110
+0.010 (0.91%)
After-hours: Jul 28, 2026, 7:34 PM EDT
SID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 3,907,736 |
| Jul 27, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 3.70% | 3,858,505 |
| Jul 24, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 1,506,088 |
| Jul 23, 2026 | 1.07 | 1.12 | 1.05 | 1.06 | 1.06 | -2.75% | 3,687,714 |
| Jul 22, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 9.00% | 2,297,012 |
| Jul 21, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 1,602,284 |
| Jul 20, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.91% | 417,768 |
| Jul 17, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.89% | 3,388,455 |
| Jul 16, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,848,577 |
| Jul 15, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | - | 1,592,280 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | - | 3,007,190 |
| Jul 13, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | 1.98% | 3,926,085 |
| Jul 10, 2026 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 5.79% | 1,622,111 |
| Jul 9, 2026 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 3.52% | 1,257,121 |
| Jul 8, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -0.41% | 1,289,899 |
| Jul 7, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -3.34% | 1,548,545 |
| Jul 6, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 5.79% | 1,516,831 |
| Jul 2, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | 0.91% | 2,734,785 |
| Jul 1, 2026 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | -1.92% | 2,865,852 |
| Jun 30, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 0.54% | 3,692,234 |
| Jun 29, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.02% | 2,844,569 |
| Jun 26, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.91% | 3,288,495 |
| Jun 25, 2026 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -2.48% | 6,080,848 |
| Jun 24, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -5.67% | 14,869,186 |
| Jun 23, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 7,837,272 |
| Jun 22, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 6,546,421 |
| Jun 18, 2026 | 1.10 | 1.12 | 1.02 | 1.03 | 1.03 | -8.04% | 8,547,678 |
| Jun 17, 2026 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -7.44% | 7,257,241 |
| Jun 16, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 2,859,418 |
| Jun 15, 2026 | 1.28 | 1.32 | 1.21 | 1.22 | 1.22 | - | 3,029,495 |
| Jun 12, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 2,412,182 |
| Jun 11, 2026 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 2.54% | 6,559,914 |
| Jun 10, 2026 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 4,341,487 |
| Jun 9, 2026 | 1.18 | 1.21 | 1.13 | 1.17 | 1.17 | 1.74% | 7,535,913 |
| Jun 8, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 4,254,806 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -9.23% | 6,701,204 |
| Jun 4, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 1,805,441 |
| Jun 3, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -7.75% | 4,140,090 |
| Jun 2, 2026 | 1.31 | 1.47 | 1.31 | 1.42 | 1.42 | 8.40% | 7,844,435 |
| Jun 1, 2026 | 1.31 | 1.33 | 1.24 | 1.31 | 1.31 | -2.96% | 6,287,626 |
| May 29, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 1,674,865 |
| May 28, 2026 | 1.30 | 1.38 | 1.29 | 1.36 | 1.36 | 3.03% | 3,636,398 |
| May 27, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 3,784,072 |
| May 26, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 1,768,346 |
| May 22, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 5.47% | 3,221,100 |
| May 21, 2026 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 2.40% | 1,984,846 |
| May 20, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 5.93% | 3,137,422 |
| May 19, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -5.60% | 3,233,228 |
| May 18, 2026 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 3,385,933 |
| May 15, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -6.67% | 3,371,164 |