Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
0.8600
+0.0801 (10.27%)
At close: Nov 6, 2026, 4:00 PM EST
0.8511
-0.0089 (-1.03%)
After-hours: Nov 6, 2026, 4:00 PM EST
SID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.74 | 0.88 | 0.74 | 0.86 | 0.86 | 10.27% | 12,744,416 |
| Nov 5, 2026 | 0.80 | 0.81 | 0.76 | 0.78 | 0.78 | 0.42% | 9,846,654 |
| Nov 4, 2026 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 8.80% | 7,444,372 |
| Nov 3, 2026 | 0.71 | 0.75 | 0.70 | 0.71 | 0.71 | -1.12% | 11,015,785 |
| Nov 2, 2026 | 0.72 | 0.76 | 0.71 | 0.72 | 0.72 | 0.94% | 4,749,851 |
| Oct 30, 2026 | 0.77 | 0.78 | 0.71 | 0.72 | 0.72 | -8.30% | 12,937,496 |
| Oct 29, 2026 | 0.81 | 0.82 | 0.76 | 0.78 | 0.78 | -3.03% | 15,138,540 |
| Oct 28, 2026 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -7.56% | 14,865,328 |
| Oct 27, 2026 | 0.92 | 0.94 | 0.85 | 0.87 | 0.87 | -4.57% | 13,707,734 |
| Oct 26, 2026 | 1.02 | 1.02 | 0.88 | 0.91 | 0.91 | -22.73% | 46,078,886 |
| Oct 23, 2026 | 1.03 | 1.18 | 1.03 | 1.18 | 1.18 | 13.46% | 7,596,064 |
| Oct 22, 2026 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -5.45% | 11,687,271 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 10,139,182 |
| Oct 20, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 8,936,957 |
| Oct 19, 2026 | 1.12 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 7,052,772 |
| Oct 16, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 9,718,848 |
| Oct 15, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -4.96% | 8,504,371 |
| Oct 14, 2026 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | -2.42% | 4,296,369 |
| Oct 13, 2026 | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 4,491,292 |
| Oct 12, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 4,410,956 |
| Oct 9, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | 4.07% | 6,072,110 |
| Oct 8, 2026 | 1.21 | 1.29 | 1.21 | 1.23 | 1.23 | - | 11,219,953 |
| Oct 7, 2026 | 1.20 | 1.24 | 1.17 | 1.23 | 1.23 | - | 8,037,541 |
| Oct 6, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -0.81% | 12,121,048 |
| Oct 5, 2026 | 1.29 | 1.35 | 1.22 | 1.24 | 1.24 | 6.90% | 27,753,142 |
| Oct 2, 2026 | 1.11 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 7,274,117 |
| Oct 1, 2026 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 5.66% | 9,669,972 |
| Sep 30, 2026 | 1.04 | 1.10 | 1.03 | 1.06 | 1.06 | 3.92% | 4,529,726 |
| Sep 29, 2026 | 1.04 | 1.06 | 0.97 | 1.02 | 1.02 | -8.11% | 28,599,664 |
| Sep 28, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 3,866,511 |
| Sep 25, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 4,810,253 |
| Sep 24, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 4,468,019 |
| Sep 23, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 8,254,896 |
| Sep 22, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | 0.85% | 7,128,260 |
| Sep 21, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 6.36% | 4,033,784 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.09 | 1.10 | 1.10 | -6.78% | 10,502,746 |
| Sep 17, 2026 | 1.17 | 1.22 | 1.14 | 1.18 | 1.18 | -2.48% | 8,862,380 |
| Sep 16, 2026 | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 10,730,164 |
| Sep 15, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 8,704,730 |
| Sep 14, 2026 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -7.09% | 12,695,573 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -7.97% | 8,483,151 |
| Sep 10, 2026 | 1.27 | 1.38 | 1.25 | 1.38 | 1.38 | 3.76% | 16,079,066 |
| Sep 9, 2026 | 1.28 | 1.33 | 1.27 | 1.33 | 1.33 | 7.26% | 12,165,553 |
| Sep 8, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | 1.64% | 6,192,182 |
| Sep 4, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 4,132,125 |
| Sep 3, 2026 | 1.36 | 1.37 | 1.20 | 1.26 | 1.26 | 7.69% | 15,428,865 |
| Sep 2, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 3.54% | 5,627,703 |
| Sep 1, 2026 | 1.03 | 1.14 | 1.03 | 1.13 | 1.13 | 8.65% | 5,351,433 |
| Aug 31, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | 1.96% | 2,009,131 |
| Aug 28, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -3.77% | 2,311,047 |