Companhia Siderúrgica Nacional (BCBA:SID)
Argentina
· Delayed Price · Currency is ARS 21,010
+240 (1.16%)
At close: Dec 4, 2025
BCBA:SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20,780.00 | 21,400.00 | 19,730.00 | 21,010.00 | 21,010.00 | 1.16% | 6,034 |
| Dec 3, 2025 | 19,800.00 | 20,840.00 | 19,700.00 | 20,770.00 | 20,770.00 | 6.08% | 11,702 |
| Dec 2, 2025 | 19,330.00 | 19,680.00 | 19,170.00 | 19,580.00 | 19,580.00 | 1.29% | 3,841 |
| Dec 1, 2025 | 19,480.00 | 19,480.00 | 18,950.00 | 19,330.00 | 19,330.00 | 0.16% | 1,780 |
| Nov 28, 2025 | 19,650.00 | 19,650.00 | 18,800.00 | 19,300.00 | 19,300.00 | -2.03% | 25,653 |
| Nov 27, 2025 | 19,980.00 | 19,980.00 | 19,510.00 | 19,700.00 | 19,700.00 | -0.30% | 257 |
| Nov 26, 2025 | 18,750.00 | 19,940.00 | 18,750.00 | 19,760.00 | 19,760.00 | 4.94% | 10,523 |
| Nov 25, 2025 | 18,400.00 | 18,850.00 | 18,130.00 | 18,830.00 | 18,830.00 | 3.98% | 3,947 |
| Nov 21, 2025 | 17,990.00 | 18,250.00 | 17,740.00 | 18,110.00 | 18,110.00 | 2.20% | 2,178 |
| Nov 20, 2025 | 18,450.00 | 18,450.00 | 17,690.00 | 17,720.00 | 17,720.00 | -0.78% | 1,674 |
| Nov 19, 2025 | 17,800.00 | 18,240.00 | 17,760.00 | 17,860.00 | 17,860.00 | -1.27% | 6,188 |
| Nov 18, 2025 | 18,480.00 | 18,480.00 | 18,000.00 | 18,090.00 | 18,090.00 | -2.58% | 4,720 |
| Nov 17, 2025 | 19,200.00 | 19,310.00 | 18,490.00 | 18,570.00 | 18,570.00 | -4.77% | 7,295 |
| Nov 14, 2025 | 18,700.00 | 19,590.00 | 18,700.00 | 19,500.00 | 19,500.00 | 0.57% | 7,458 |
| Nov 13, 2025 | 19,400.00 | 19,710.00 | 19,280.00 | 19,390.00 | 19,390.00 | -0.15% | 15,993 |
| Nov 12, 2025 | 18,460.00 | 19,420.00 | 18,460.00 | 19,420.00 | 19,420.00 | 3.79% | 2,328 |
| Nov 11, 2025 | 18,300.00 | 19,000.00 | 18,300.00 | 18,710.00 | 18,710.00 | 2.30% | 8,914 |
| Nov 10, 2025 | 18,560.00 | 18,560.00 | 18,060.00 | 18,290.00 | 18,290.00 | -0.76% | 6,720 |
| Nov 7, 2025 | 18,950.00 | 18,960.00 | 18,300.00 | 18,430.00 | 18,430.00 | -4.95% | 3,479 |
| Nov 6, 2025 | 18,940.00 | 19,390.00 | 18,670.00 | 19,390.00 | 19,390.00 | - | 6,377 |
| Nov 5, 2025 | 19,500.00 | 19,990.00 | 18,950.00 | 19,390.00 | 19,390.00 | -2.27% | 4,794 |
| Nov 4, 2025 | 20,920.00 | 20,920.00 | 19,750.00 | 19,840.00 | 19,840.00 | -5.70% | 11,191 |
| Nov 3, 2025 | 20,950.00 | 21,330.00 | 20,730.00 | 21,040.00 | 21,040.00 | 0.19% | 3,950 |
| Oct 31, 2025 | 21,010.00 | 21,210.00 | 20,620.00 | 21,000.00 | 21,000.00 | 0.82% | 3,292 |
| Oct 30, 2025 | 20,380.00 | 21,010.00 | 20,380.00 | 20,830.00 | 20,830.00 | 0.87% | 8,596 |
| Oct 29, 2025 | 20,740.00 | 20,980.00 | 20,340.00 | 20,650.00 | 20,650.00 | 0.10% | 5,918 |
| Oct 28, 2025 | 19,820.00 | 20,850.00 | 19,820.00 | 20,630.00 | 20,630.00 | 4.72% | 13,319 |
| Oct 27, 2025 | 20,000.00 | 20,220.00 | 17,000.00 | 19,700.00 | 19,700.00 | -3.34% | 1,664 |
| Oct 24, 2025 | 20,900.00 | 20,900.00 | 20,150.00 | 20,380.00 | 20,380.00 | -1.07% | 1,593 |
| Oct 23, 2025 | 21,090.00 | 21,090.00 | 20,290.00 | 20,600.00 | 20,600.00 | -1.58% | 2,029 |
| Oct 22, 2025 | 21,200.00 | 21,260.00 | 20,650.00 | 20,930.00 | 20,930.00 | 0.48% | 10,171 |
| Oct 21, 2025 | 20,520.00 | 21,000.00 | 19,870.00 | 20,830.00 | 20,830.00 | 1.56% | 8,840 |
| Oct 20, 2025 | 19,700.00 | 20,700.00 | 19,700.00 | 20,510.00 | 20,510.00 | 5.34% | 31,893 |
| Oct 17, 2025 | 18,010.00 | 19,520.00 | 17,910.00 | 19,470.00 | 19,470.00 | 7.21% | 11,833 |
| Oct 16, 2025 | 18,090.00 | 18,340.00 | 17,770.00 | 18,160.00 | 18,160.00 | -0.71% | 7,622 |
| Oct 15, 2025 | 17,950.00 | 18,420.00 | 17,800.00 | 18,290.00 | 18,290.00 | 0.27% | 4,058 |
| Oct 14, 2025 | 17,490.00 | 18,370.00 | 17,260.00 | 18,240.00 | 18,240.00 | 3.17% | 6,011 |
| Oct 13, 2025 | 16,960.00 | 17,680.00 | 16,650.00 | 17,680.00 | 17,680.00 | -2.86% | 7,394 |
| Oct 9, 2025 | 20,300.00 | 20,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -8.22% | 1,965 |
| Oct 8, 2025 | 20,140.00 | 20,140.00 | 19,700.00 | 19,830.00 | 19,830.00 | -0.90% | 8,687 |
| Oct 7, 2025 | 20,050.00 | 20,060.00 | 19,660.00 | 20,010.00 | 20,010.00 | -0.84% | 3,156 |
| Oct 6, 2025 | 19,020.00 | 20,220.00 | 19,020.00 | 20,180.00 | 20,180.00 | 7.06% | 12,046 |
| Oct 3, 2025 | 19,360.00 | 19,380.00 | 18,690.00 | 18,850.00 | 18,850.00 | -0.42% | 1,166 |
| Oct 2, 2025 | 19,350.00 | 19,650.00 | 18,640.00 | 18,930.00 | 18,930.00 | -1.92% | 1,735 |
| Oct 1, 2025 | 18,650.00 | 19,550.00 | 18,650.00 | 19,300.00 | 19,300.00 | 4.10% | 2,050 |
| Sep 30, 2025 | 18,360.00 | 18,560.00 | 18,100.00 | 18,540.00 | 18,540.00 | 2.04% | 4,796 |
| Sep 29, 2025 | 18,000.00 | 18,530.00 | 18,000.00 | 18,170.00 | 18,170.00 | 3.24% | 4,666 |
| Sep 26, 2025 | 16,910.00 | 17,820.00 | 16,580.00 | 17,600.00 | 17,600.00 | 4.02% | 4,712 |
| Sep 25, 2025 | 16,820.00 | 17,290.00 | 16,690.00 | 16,920.00 | 16,920.00 | -0.99% | 12,501 |
| Sep 24, 2025 | 16,500.00 | 17,110.00 | 16,500.00 | 17,090.00 | 17,090.00 | -0.52% | 3,623 |
| Sep 23, 2025 | 16,700.00 | 17,380.00 | 16,650.00 | 17,180.00 | 17,180.00 | 0.06% | 5,982 |
| Sep 22, 2025 | 17,920.00 | 17,920.00 | 16,830.00 | 17,170.00 | 17,170.00 | -8.23% | 23,753 |
| Sep 19, 2025 | 18,640.00 | 19,070.00 | 18,220.00 | 18,710.00 | 18,710.00 | 0.32% | 19,110 |
| Sep 18, 2025 | 18,930.00 | 18,930.00 | 18,370.00 | 18,650.00 | 18,650.00 | 0.81% | 13,527 |
| Sep 17, 2025 | 18,240.00 | 18,800.00 | 18,240.00 | 18,500.00 | 18,500.00 | 2.15% | 26,075 |
| Sep 16, 2025 | 17,570.00 | 18,110.00 | 17,570.00 | 18,110.00 | 18,110.00 | 0.33% | 4,410 |
| Sep 15, 2025 | 17,640.00 | 18,050.00 | 17,490.00 | 18,050.00 | 18,050.00 | 3.50% | 9,241 |
| Sep 12, 2025 | 16,670.00 | 17,520.00 | 16,670.00 | 17,440.00 | 17,440.00 | 3.38% | 7,080 |
| Sep 11, 2025 | 16,670.00 | 17,070.00 | 16,610.00 | 16,870.00 | 16,870.00 | 1.32% | 1,619 |
| Sep 10, 2025 | 16,820.00 | 16,990.00 | 16,450.00 | 16,650.00 | 16,650.00 | -0.30% | 3,086 |
| Sep 9, 2025 | 17,200.00 | 17,450.00 | 16,580.00 | 16,700.00 | 16,700.00 | 0.12% | 9,141 |
| Sep 8, 2025 | 16,400.00 | 17,200.00 | 16,400.00 | 16,680.00 | 16,680.00 | 3.76% | 6,210 |
| Sep 5, 2025 | 16,300.00 | 16,450.00 | 15,825.00 | 16,075.00 | 16,075.00 | 1.90% | 8,383 |
| Sep 4, 2025 | 15,375.00 | 15,925.00 | 15,175.00 | 15,775.00 | 15,775.00 | 3.10% | 6,811 |
| Sep 3, 2025 | 15,025.00 | 15,325.00 | 14,950.00 | 15,300.00 | 15,300.00 | 0.33% | 2,344 |
| Sep 2, 2025 | 15,300.00 | 15,375.00 | 15,000.00 | 15,250.00 | 15,250.00 | -2.40% | 3,428 |
| Sep 1, 2025 | 15,500.00 | 15,900.00 | 15,475.00 | 15,625.00 | 15,625.00 | 0.97% | 866 |
| Aug 29, 2025 | 15,675.00 | 15,675.00 | 15,300.00 | 15,475.00 | 15,475.00 | -0.64% | 2,572 |
| Aug 28, 2025 | 15,575.00 | 15,975.00 | 15,450.00 | 15,575.00 | 15,575.00 | 3.32% | 6,264 |
| Aug 27, 2025 | 14,525.00 | 15,150.00 | 14,500.00 | 15,075.00 | 15,075.00 | 2.73% | 3,667 |
| Aug 26, 2025 | 14,775.00 | 14,850.00 | 14,575.00 | 14,675.00 | 14,675.00 | -0.51% | 7,792 |
| Aug 25, 2025 | 14,450.00 | 15,050.00 | 14,450.00 | 14,750.00 | 14,750.00 | 3.51% | 19,113 |
| Aug 22, 2025 | 13,625.00 | 14,300.00 | 13,625.00 | 14,250.00 | 14,250.00 | 5.95% | 5,852 |
| Aug 21, 2025 | 13,225.00 | 13,625.00 | 13,125.00 | 13,450.00 | 13,450.00 | 1.32% | 4,322 |
| Aug 20, 2025 | 13,300.00 | 13,425.00 | 13,000.00 | 13,275.00 | 13,275.00 | -0.19% | 11,833 |
| Aug 19, 2025 | 13,625.00 | 13,625.00 | 13,050.00 | 13,300.00 | 13,300.00 | -3.62% | 7,004 |
| Aug 18, 2025 | 13,775.00 | 14,025.00 | 13,650.00 | 13,800.00 | 13,800.00 | -1.43% | 7,498 |
| Aug 14, 2025 | 14,200.00 | 14,200.00 | 13,825.00 | 14,000.00 | 14,000.00 | -5.72% | 11,139 |
| Aug 13, 2025 | 14,900.00 | 15,300.00 | 14,825.00 | 14,850.00 | 14,850.00 | -1.33% | 1,338 |
| Aug 12, 2025 | 14,700.00 | 15,325.00 | 14,700.00 | 15,050.00 | 15,050.00 | 3.97% | 6,511 |
| Aug 11, 2025 | 14,800.00 | 14,800.00 | 14,425.00 | 14,475.00 | 14,475.00 | -2.69% | 1,682 |
| Aug 8, 2025 | 14,650.00 | 14,975.00 | 14,550.00 | 14,875.00 | 14,875.00 | 1.54% | 4,020 |
| Aug 7, 2025 | 14,600.00 | 14,675.00 | 14,325.00 | 14,650.00 | 14,650.00 | 2.99% | 5,940 |
| Aug 6, 2025 | 14,825.00 | 14,825.00 | 14,150.00 | 14,225.00 | 14,225.00 | -1.90% | 6,390 |
| Aug 5, 2025 | 14,825.00 | 15,000.00 | 14,400.00 | 14,500.00 | 14,500.00 | -3.33% | 7,013 |
| Aug 4, 2025 | 14,525.00 | 15,400.00 | 14,500.00 | 15,000.00 | 15,000.00 | -1.64% | 984 |
| Aug 1, 2025 | 15,175.00 | 15,750.00 | 15,150.00 | 15,250.00 | 15,250.00 | -1.45% | 1,360 |
| Jul 31, 2025 | 14,850.00 | 15,550.00 | 14,775.00 | 15,475.00 | 15,475.00 | 2.31% | 3,151 |
| Jul 30, 2025 | 15,100.00 | 15,400.00 | 14,700.00 | 15,125.00 | 15,125.00 | 0.17% | 5,227 |
| Jul 29, 2025 | 15,250.00 | 15,250.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.67% | 1,622 |
| Jul 28, 2025 | 15,375.00 | 15,425.00 | 14,900.00 | 15,000.00 | 15,000.00 | -4.76% | 16,097 |
| Jul 25, 2025 | 15,800.00 | 15,950.00 | 15,600.00 | 15,750.00 | 15,750.00 | -1.87% | 1,510 |
| Jul 24, 2025 | 16,100.00 | 16,225.00 | 15,875.00 | 16,050.00 | 16,050.00 | -1.83% | 1,151 |
| Jul 23, 2025 | 16,125.00 | 16,400.00 | 16,100.00 | 16,350.00 | 16,350.00 | 4.31% | 11,356 |
| Jul 22, 2025 | 15,800.00 | 15,800.00 | 15,550.00 | 15,675.00 | 15,675.00 | 5.91% | 2,202 |
| Jul 21, 2025 | 15,075.00 | 15,350.00 | 14,750.00 | 14,800.00 | 14,800.00 | 2.07% | 2,506 |
| Jul 18, 2025 | 14,875.00 | 14,875.00 | 14,450.00 | 14,500.00 | 14,500.00 | -3.01% | 18,354 |
| Jul 17, 2025 | 14,850.00 | 14,975.00 | 14,700.00 | 14,950.00 | 14,950.00 | - | 3,077 |
| Jul 16, 2025 | 14,575.00 | 14,975.00 | 14,400.00 | 14,950.00 | 14,950.00 | -0.33% | 10,883 |
| Jul 15, 2025 | 15,250.00 | 15,375.00 | 14,975.00 | 15,000.00 | 15,000.00 | -1.96% | 1,592 |