Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.345
-0.015 (-1.10%)
May 29, 2026, 11:06 AM EDT - Market open
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.31 | 1.37 | 1.27 | 1.35 | 1.35 | 5.47% | 3,503,119 |
| May 13, 2026 | 1.34 | 1.37 | 1.28 | 1.28 | 1.28 | -6.57% | 3,800,388 |
| May 12, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | - | 3,101,456 |
| May 11, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 3,207,910 |
| 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% | 2,964,899 |
| May 6, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 7.69% | 4,459,930 |
| May 5, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 3.17% | 1,745,809 |
| May 4, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 2,440,348 |
| May 1, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 748,268 |
| Apr 30, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 2,814,872 |
| 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% | 2,206,205 |
| Apr 27, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 2,436,190 |
| Apr 24, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 965,241 |
| Apr 23, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -3.73% | 4,983,174 |
| Apr 22, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | 3.08% | 4,823,286 |
| Apr 21, 2026 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 4,461,146 |
| Apr 20, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 3,413,591 |
| Apr 17, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | 1.49% | 4,484,265 |
| Apr 16, 2026 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -2.19% | 5,185,150 |
| Apr 15, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 4,173,869 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 3,453,525 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 2,749,123 |
| Apr 10, 2026 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -4.44% | 3,176,408 |
| Apr 9, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 4,339,653 |
| Apr 8, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 7.26% | 6,841,843 |
| Apr 7, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 2,824,681 |
| Apr 6, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 2,422,407 |
| Apr 2, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 3,349,266 |
| Apr 1, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 2.42% | 4,002,061 |
| Mar 31, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 7,773,197 |
| Mar 30, 2026 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 7,136,555 |
| Mar 27, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 6,445,523 |
| Mar 26, 2026 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 5,435,841 |
| Mar 25, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 4.03% | 10,245,847 |
| Mar 24, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 7,732,468 |
| Mar 23, 2026 | 1.21 | 1.27 | 1.20 | 1.25 | 1.25 | 9.65% | 9,157,253 |
| Mar 20, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 9,545,500 |
| Mar 19, 2026 | 1.12 | 1.21 | 1.11 | 1.19 | 1.19 | 1.71% | 9,698,691 |
| Mar 18, 2026 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 6,351,808 |