Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
0.9001
+0.0148 (1.67%)
At close: Aug 17, 2026, 4:00 PM EDT
0.8999
-0.0002 (-0.02%)
After-hours: Aug 17, 2026, 7:39 PM EDT
SID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |