Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.220
-0.040 (-3.17%)
At close: Sep 4, 2026, 4:00 PM EDT
1.210
-0.010 (-0.82%)
After-hours: Sep 4, 2026, 7:39 PM EDT
SID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.86% | 2,042,102 |
| Aug 5, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 4.98% | 3,957,612 |
| Aug 4, 2026 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | 0.56% | 2,130,805 |
| Aug 3, 2026 | 0.97 | 0.97 | 0.88 | 0.93 | 0.93 | -5.65% | 9,556,828 |
| Jul 31, 2026 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -2.42% | 23,602,532 |
| Jul 30, 2026 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -1.94% | 4,480,302 |
| Jul 29, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 5,469,481 |
| 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 |