Companhia Siderúrgica Nacional (BCBA:SID)
Argentina
· Delayed Price · Currency is ARS 15,750
+170 (1.09%)
At close: Apr 27, 2026
BCBA:SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15,800.00 | 15,920.00 | 15,630.00 | 15,750.00 | 15,750.00 | 1.09% | 2,973 |
| Apr 24, 2026 | 15,340.00 | 15,580.00 | 15,200.00 | 15,580.00 | 15,580.00 | 1.56% | 2,299 |
| Apr 23, 2026 | 15,940.00 | 16,060.00 | 15,230.00 | 15,340.00 | 15,340.00 | -3.52% | 4,243 |
| Apr 22, 2026 | 15,990.00 | 16,110.00 | 15,710.00 | 15,900.00 | 15,900.00 | 3.52% | 18,481 |
| Apr 21, 2026 | 16,150.00 | 16,150.00 | 15,290.00 | 15,360.00 | 15,360.00 | -4.89% | 23,429 |
| Apr 20, 2026 | 16,150.00 | 16,200.00 | 15,730.00 | 16,150.00 | 16,150.00 | 0.12% | 4,968 |
| Apr 17, 2026 | 16,360.00 | 16,360.00 | 15,940.00 | 16,130.00 | 16,130.00 | 3.00% | 15,202 |
| Apr 16, 2026 | 16,070.00 | 16,210.00 | 15,530.00 | 15,660.00 | 15,660.00 | -1.07% | 7,565 |
| Apr 15, 2026 | 15,770.00 | 15,900.00 | 15,480.00 | 15,830.00 | 15,830.00 | 0.25% | 8,193 |
| Apr 14, 2026 | 16,000.00 | 16,000.00 | 15,610.00 | 15,790.00 | 15,790.00 | 2.87% | 10,747 |
| Apr 13, 2026 | 15,240.00 | 15,520.00 | 14,870.00 | 15,350.00 | 15,350.00 | -0.71% | 18,925 |
| Apr 10, 2026 | 16,150.00 | 16,440.00 | 15,380.00 | 15,460.00 | 15,460.00 | -4.57% | 9,134 |
| Apr 9, 2026 | 16,000.00 | 16,220.00 | 15,570.00 | 16,200.00 | 16,200.00 | 2.08% | 5,623 |
| Apr 8, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,870.00 | 15,870.00 | 6.65% | 17,389 |
| Apr 7, 2026 | 14,790.00 | 14,900.00 | 14,490.00 | 14,880.00 | 14,880.00 | -0.53% | 3,310 |
| Apr 6, 2026 | 15,210.00 | 15,210.00 | 14,830.00 | 14,960.00 | 14,960.00 | -1.06% | 3,002 |
| Apr 1, 2026 | 15,060.00 | 15,240.00 | 14,890.00 | 15,120.00 | 15,120.00 | 3.14% | 6,220 |
| Mar 31, 2026 | 14,450.00 | 14,680.00 | 14,120.00 | 14,660.00 | 14,660.00 | 4.12% | 39,828 |
| Mar 30, 2026 | 14,410.00 | 14,670.00 | 13,870.00 | 14,080.00 | 14,080.00 | -1.68% | 4,537 |
| Mar 27, 2026 | 14,200.00 | 14,400.00 | 14,010.00 | 14,320.00 | 14,320.00 | -0.35% | 17,755 |
| Mar 26, 2026 | 15,000.00 | 15,000.00 | 14,210.00 | 14,370.00 | 14,370.00 | -4.20% | 10,571 |
| Mar 25, 2026 | 14,800.00 | 15,050.00 | 14,660.00 | 15,000.00 | 15,000.00 | 1.56% | 64,571 |
| Mar 23, 2026 | 14,020.00 | 14,900.00 | 14,020.00 | 14,770.00 | 14,770.00 | 9.65% | 27,210 |
| Mar 20, 2026 | 13,730.00 | 13,850.00 | 13,270.00 | 13,470.00 | 13,470.00 | -4.06% | 28,823 |
| Mar 19, 2026 | 13,400.00 | 14,140.00 | 13,180.00 | 14,040.00 | 14,040.00 | 1.67% | 17,199 |
| Mar 18, 2026 | 14,110.00 | 14,390.00 | 13,720.00 | 13,810.00 | 13,810.00 | -2.68% | 17,372 |
| Mar 17, 2026 | 13,830.00 | 14,800.00 | 13,810.00 | 14,190.00 | 14,190.00 | 3.20% | 169,223 |
| Mar 16, 2026 | 13,670.00 | 14,040.00 | 13,340.00 | 13,750.00 | 13,750.00 | 4.17% | 91,846 |
| Mar 13, 2026 | 14,000.00 | 14,000.00 | 12,980.00 | 13,200.00 | 13,200.00 | -6.85% | 164,484 |
| Mar 12, 2026 | 15,370.00 | 15,450.00 | 14,000.00 | 14,170.00 | 14,170.00 | -13.96% | 185,892 |
| Mar 11, 2026 | 16,700.00 | 16,940.00 | 16,140.00 | 16,470.00 | 16,470.00 | -1.32% | 17,967 |
| Mar 10, 2026 | 16,860.00 | 17,120.00 | 16,360.00 | 16,690.00 | 16,690.00 | -1.30% | 51,055 |
| Mar 9, 2026 | 16,460.00 | 17,020.00 | 16,000.00 | 16,910.00 | 16,910.00 | 1.14% | 51,530 |
| Mar 6, 2026 | 17,340.00 | 17,340.00 | 16,550.00 | 16,720.00 | 16,720.00 | -2.62% | 25,715 |
| Mar 5, 2026 | 17,880.00 | 18,000.00 | 17,020.00 | 17,170.00 | 17,170.00 | -6.38% | 20,357 |
| Mar 4, 2026 | 18,350.00 | 18,490.00 | 17,930.00 | 18,340.00 | 18,340.00 | 3.44% | 16,427 |
| Mar 3, 2026 | 18,310.00 | 18,310.00 | 17,550.00 | 17,730.00 | 17,730.00 | -7.75% | 41,900 |
| Mar 2, 2026 | 19,220.00 | 19,530.00 | 18,930.00 | 19,220.00 | 19,220.00 | -2.14% | 14,064 |
| Feb 27, 2026 | 20,190.00 | 20,250.00 | 19,620.00 | 19,640.00 | 19,640.00 | -1.26% | 1,805 |
| Feb 26, 2026 | 20,220.00 | 20,330.00 | 19,500.00 | 19,890.00 | 19,890.00 | -0.40% | 1,041 |
| Feb 25, 2026 | 19,770.00 | 20,210.00 | 19,360.00 | 19,970.00 | 19,970.00 | 1.73% | 5,929 |
| Feb 24, 2026 | 19,170.00 | 19,860.00 | 19,170.00 | 19,630.00 | 19,630.00 | 2.24% | 6,141 |
| Feb 23, 2026 | 19,100.00 | 19,550.00 | 18,710.00 | 19,200.00 | 19,200.00 | -2.74% | 8,205 |
| Feb 20, 2026 | 19,840.00 | 19,960.00 | 19,150.00 | 19,740.00 | 19,740.00 | 3.68% | 20,090 |
| Feb 19, 2026 | 19,560.00 | 19,560.00 | 18,700.00 | 19,040.00 | 19,040.00 | -1.09% | 21,291 |
| Feb 18, 2026 | 20,430.00 | 20,460.00 | 19,100.00 | 19,250.00 | 19,250.00 | -3.61% | 13,953 |
| Feb 13, 2026 | 20,190.00 | 20,190.00 | 19,180.00 | 19,970.00 | 19,970.00 | -1.82% | 7,424 |
| Feb 12, 2026 | 21,750.00 | 21,890.00 | 20,090.00 | 20,340.00 | 20,340.00 | -8.75% | 20,624 |
| Feb 11, 2026 | 21,690.00 | 22,400.00 | 21,500.00 | 22,290.00 | 22,290.00 | 1.60% | 17,060 |
| Feb 10, 2026 | 22,100.00 | 22,520.00 | 21,680.00 | 21,940.00 | 21,940.00 | -4.15% | 20,494 |
| Feb 9, 2026 | 22,260.00 | 22,960.00 | 21,990.00 | 22,890.00 | 22,890.00 | 4.57% | 6,204 |
| Feb 6, 2026 | 22,750.00 | 22,760.00 | 21,800.00 | 21,890.00 | 21,890.00 | -4.66% | 49,090 |
| Feb 5, 2026 | 22,940.00 | 23,570.00 | 22,500.00 | 22,960.00 | 22,960.00 | -1.54% | 30,182 |
| Feb 4, 2026 | 24,140.00 | 24,140.00 | 23,060.00 | 23,320.00 | 23,320.00 | -1.89% | 17,909 |
| Feb 3, 2026 | 23,500.00 | 24,320.00 | 23,070.00 | 23,770.00 | 23,770.00 | 3.80% | 63,982 |
| Feb 2, 2026 | 23,030.00 | 23,450.00 | 22,720.00 | 22,900.00 | 22,900.00 | -1.17% | 2,334 |
| Jan 30, 2026 | 24,110.00 | 24,220.00 | 22,930.00 | 23,170.00 | 23,170.00 | -6.42% | 64,867 |
| Jan 29, 2026 | 26,000.00 | 26,240.00 | 24,490.00 | 24,760.00 | 24,760.00 | -3.43% | 25,861 |
| Jan 28, 2026 | 26,000.00 | 26,400.00 | 25,180.00 | 25,640.00 | 25,640.00 | 4.61% | 28,425 |
| Jan 27, 2026 | 23,720.00 | 25,000.00 | 23,640.00 | 24,510.00 | 24,510.00 | 5.60% | 24,325 |
| Jan 26, 2026 | 23,660.00 | 23,990.00 | 23,100.00 | 23,210.00 | 23,210.00 | 1.27% | 12,076 |
| Jan 23, 2026 | 22,300.00 | 22,950.00 | 22,040.00 | 22,920.00 | 22,920.00 | 2.23% | 7,735 |
| Jan 22, 2026 | 21,270.00 | 22,850.00 | 21,270.00 | 22,420.00 | 22,420.00 | 4.86% | 12,153 |
| Jan 21, 2026 | 20,870.00 | 21,400.00 | 20,760.00 | 21,380.00 | 21,380.00 | 3.79% | 2,656 |
| Jan 20, 2026 | 20,780.00 | 20,900.00 | 20,550.00 | 20,600.00 | 20,600.00 | -5.37% | 9,258 |
| Jan 19, 2026 | 21,930.00 | 22,000.00 | 20,980.00 | 21,770.00 | 21,770.00 | -0.73% | 299 |
| Jan 16, 2026 | 22,400.00 | 22,740.00 | 20,800.00 | 21,930.00 | 21,930.00 | -3.77% | 39,213 |
| Jan 15, 2026 | 23,680.00 | 23,680.00 | 22,510.00 | 22,790.00 | 22,790.00 | -4.28% | 2,371 |
| Jan 14, 2026 | 22,680.00 | 23,970.00 | 22,300.00 | 23,810.00 | 23,810.00 | 4.38% | 14,853 |
| Jan 13, 2026 | 22,740.00 | 23,050.00 | 22,100.00 | 22,810.00 | 22,810.00 | 1.51% | 970 |
| Jan 12, 2026 | 22,900.00 | 22,980.00 | 22,380.00 | 22,470.00 | 22,470.00 | -1.27% | 2,968 |
| Jan 9, 2026 | 22,610.00 | 23,480.00 | 22,610.00 | 22,760.00 | 22,760.00 | 1.79% | 7,723 |
| Jan 8, 2026 | 22,590.00 | 22,590.00 | 21,790.00 | 22,360.00 | 22,360.00 | -0.04% | 34,706 |
| Jan 7, 2026 | 21,330.00 | 22,730.00 | 21,330.00 | 22,370.00 | 22,370.00 | 3.14% | 6,514 |
| Jan 6, 2026 | 20,440.00 | 21,790.00 | 20,440.00 | 21,690.00 | 21,690.00 | 4.58% | 11,641 |
| Jan 5, 2026 | 19,410.00 | 20,970.00 | 19,410.00 | 20,740.00 | 20,740.00 | 4.33% | 1,569 |
| Jan 2, 2026 | 20,110.00 | 20,250.00 | 19,590.00 | 19,880.00 | 19,880.00 | 1.69% | 2,012 |
| Dec 30, 2025 | 20,040.00 | 20,080.00 | 19,500.00 | 19,550.00 | 19,550.00 | 0.31% | 1,339 |
| Dec 29, 2025 | 20,370.00 | 20,370.00 | 19,400.00 | 19,490.00 | 19,490.00 | -6.52% | 1,818 |
| Dec 26, 2025 | 20,430.00 | 20,950.00 | 20,000.00 | 20,850.00 | 20,850.00 | 4.72% | 423 |
| Dec 24, 2025 | 20,620.00 | 20,620.00 | 19,620.00 | 19,910.00 | 19,910.00 | -0.95% | 151 |
| Dec 23, 2025 | 20,330.00 | 20,500.00 | 19,960.00 | 20,100.00 | 20,100.00 | -2.24% | 3,004 |
| Dec 22, 2025 | 20,290.00 | 21,000.00 | 20,290.00 | 20,560.00 | 20,560.00 | -0.58% | 991 |
| Dec 19, 2025 | 21,310.00 | 21,570.00 | 20,600.00 | 20,680.00 | 20,680.00 | -4.66% | 6,621 |
| Dec 18, 2025 | 21,580.00 | 22,020.00 | 21,110.00 | 21,690.00 | 21,690.00 | -0.09% | 1,961 |
| Dec 17, 2025 | 21,510.00 | 21,710.00 | 20,920.00 | 21,710.00 | 21,710.00 | 0.60% | 4,012 |
| Dec 16, 2025 | 21,630.00 | 21,770.00 | 21,140.00 | 21,580.00 | 21,580.00 | 1.60% | 7,997 |
| Dec 15, 2025 | 21,970.00 | 21,970.00 | 20,960.00 | 21,240.00 | 21,240.00 | -1.71% | 2,679 |
| Dec 12, 2025 | 21,680.00 | 22,000.00 | 21,260.00 | 21,610.00 | 21,610.00 | -0.78% | 3,671 |
| Dec 11, 2025 | 21,350.00 | 22,130.00 | 21,200.00 | 21,780.00 | 21,780.00 | 2.01% | 9,935 |
| Dec 10, 2025 | 20,390.00 | 21,420.00 | 20,390.00 | 21,350.00 | 21,350.00 | 6.22% | 7,675 |
| Dec 9, 2025 | 19,800.00 | 20,170.00 | 18,760.00 | 20,100.00 | 20,100.00 | 0.65% | 5,729 |
| Dec 5, 2025 | 20,980.00 | 21,440.00 | 19,740.00 | 19,970.00 | 19,970.00 | -4.95% | 9,626 |
| 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 |