Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.110
-0.040 (-3.48%)
At close: Oct 16, 2026, 4:00 PM EDT
1.120
+0.010 (0.90%)
After-hours: Oct 16, 2026, 7:30 PM EDT
SID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 9,719,552 |
| 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 |
| Aug 27, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 2.91% | 1,976,643 |
| Aug 26, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 1,533,087 |
| Aug 25, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 1,461,609 |
| Aug 24, 2026 | 0.99 | 1.05 | 0.97 | 1.03 | 1.03 | 5.40% | 2,787,519 |
| Aug 21, 2026 | 0.88 | 0.98 | 0.88 | 0.98 | 0.98 | 9.64% | 2,042,701 |
| Aug 20, 2026 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 1.28% | 934,561 |
| Aug 19, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -2.62% | 1,733,167 |
| Aug 18, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | 0.40% | 864,689 |
| Aug 17, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | 1.67% | 1,566,906 |
| Aug 14, 2026 | 0.94 | 0.94 | 0.86 | 0.89 | 0.89 | -1.60% | 2,285,229 |
| Aug 13, 2026 | 0.88 | 0.91 | 0.86 | 0.90 | 0.90 | 3.70% | 3,094,353 |
| Aug 12, 2026 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 0.12% | 3,421,113 |
| Aug 11, 2026 | 0.91 | 0.92 | 0.84 | 0.87 | 0.87 | -3.75% | 7,707,057 |
| Aug 10, 2026 | 0.89 | 0.93 | 0.88 | 0.90 | 0.90 | -3.05% | 2,466,367 |
| Aug 7, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.60% | 2,792,667 |