Skip to main content
Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.640
-0.140 (-7.87%)
At close: Dec 5, 2025, 4:00 PM EST
1.679
+0.039 (2.35%)
After-hours: Dec 5, 2025, 7:32 PM EST

SID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.741.781.631.641.64-7.87%4,807,033
Dec 4, 20251.731.781.721.781.784.09%3,875,799
Dec 3, 20251.651.721.651.711.715.56%2,660,024
Dec 2, 20251.581.621.581.621.621.89%1,515,699
Dec 1, 20251.581.611.571.591.590.63%1,848,082
Nov 28, 20251.631.631.571.581.58-1.86%1,218,369
Nov 26, 20251.561.621.561.611.613.87%1,855,847
Nov 25, 20251.521.551.491.551.554.03%1,321,302
Nov 24, 20251.511.521.481.491.49-0.67%2,035,837
Nov 21, 20251.481.511.461.501.501.35%1,078,776
Nov 20, 20251.531.551.481.481.48-2.63%1,704,325
Nov 19, 20251.521.551.511.521.52-0.65%1,588,136
Nov 18, 20251.541.561.521.531.53-1.29%2,348,046
Nov 17, 20251.601.611.551.551.55-3.73%1,529,223
Nov 14, 20251.611.651.601.611.61-1.23%1,799,139
Nov 13, 20251.661.671.611.631.63-1.21%3,295,492
Nov 12, 20251.591.661.581.651.654.43%3,819,214
Nov 11, 20251.591.611.571.581.581.94%2,907,325
Nov 10, 20251.581.581.541.551.55-1.27%2,961,126
Nov 7, 20251.551.571.521.571.57-0.63%3,238,093
Nov 6, 20251.571.611.561.581.58-1.25%3,483,181
Nov 5, 20251.611.671.591.601.60-2.44%3,371,749
Nov 4, 20251.691.711.631.641.64-4.65%3,687,380
Nov 3, 20251.761.771.711.721.72-2.27%2,662,828
Oct 31, 20251.761.771.731.761.760.57%2,203,593
Oct 30, 20251.721.761.721.751.75-1,883,064
Oct 29, 20251.751.761.721.751.750.57%2,933,017
Oct 28, 20251.671.761.671.741.744.19%5,847,908
Oct 27, 20251.661.691.641.671.672.45%2,002,999
Oct 24, 20251.691.701.621.631.63-0.61%2,074,652
Oct 23, 20251.641.651.631.641.641.23%1,386,392
Oct 22, 20251.641.661.601.621.62-0.61%2,734,561
Oct 21, 20251.611.651.601.631.63-1.21%3,203,451
Oct 20, 20251.581.671.581.651.655.77%4,947,195
Oct 17, 20251.501.571.491.561.562.63%3,104,702
Oct 16, 20251.551.571.511.521.52-1.94%3,884,133
Oct 15, 20251.531.571.521.551.550.65%2,425,260
Oct 14, 20251.511.561.511.541.54-1,684,974
Oct 13, 20251.511.551.491.541.546.21%3,445,306
Oct 10, 20251.571.571.451.451.45-8.23%2,795,715
Oct 9, 20251.611.651.571.581.58-1.25%2,272,545
Oct 8, 20251.621.621.571.601.60-1,955,398
Oct 7, 20251.631.651.591.601.60-3.61%3,092,119
Oct 6, 20251.581.671.561.661.665.73%6,826,474
Oct 3, 20251.531.571.531.571.571.95%1,571,335
Oct 2, 20251.541.561.491.541.54-1,996,578
Oct 1, 20251.521.561.521.541.542.67%2,214,318
Sep 30, 20251.511.531.491.501.50-1.32%1,301,130
Sep 29, 20251.531.581.511.521.520.66%3,018,666
Sep 26, 20251.511.511.481.511.51-1,472,787
Sep 25, 20251.521.551.491.511.51-1.31%2,121,499
Sep 24, 20251.521.531.491.531.531.32%1,596,856
Sep 23, 20251.521.551.511.511.51-1,896,626
Sep 22, 20251.481.511.461.511.510.67%1,384,601
Sep 19, 20251.501.521.471.501.50-2,194,347
Sep 18, 20251.581.581.491.501.50-2.60%2,288,245
Sep 17, 20251.531.591.531.541.541.32%3,686,426
Sep 16, 20251.501.531.481.521.521.33%2,478,004
Sep 15, 20251.481.501.471.501.501.35%996,444
Sep 12, 20251.451.481.441.481.481.37%785,632
Sep 11, 20251.451.481.441.461.46-962,856
Sep 10, 20251.481.481.441.461.46-1,076,428
Sep 9, 20251.491.521.451.461.46-1,323,313
Sep 8, 20251.481.491.431.461.46-1,240,959
Sep 5, 20251.451.491.431.461.462.10%1,919,174
Sep 4, 20251.411.441.391.431.432.88%1,085,219
Sep 3, 20251.391.391.361.391.39-0.71%1,018,461
Sep 2, 20251.381.401.361.401.40-0.71%1,812,457
Aug 29, 20251.451.471.411.411.41-2.76%2,470,943
Aug 28, 20251.441.471.431.451.454.32%2,926,795
Aug 27, 20251.351.391.331.391.392.21%1,591,454
Aug 26, 20251.361.371.331.361.360.74%1,896,645
Aug 25, 20251.341.391.341.351.351.50%2,219,190
Aug 22, 20251.271.351.271.331.334.72%3,924,371
Aug 21, 20251.261.291.241.271.271.60%3,882,819
Aug 20, 20251.281.281.241.251.25-1.57%3,145,172
Aug 19, 20251.301.301.261.271.27-3.05%3,092,775
Aug 18, 20251.311.341.301.311.312.34%2,914,486
Aug 15, 20251.321.331.261.281.28-3.03%5,020,842
Aug 14, 20251.321.341.301.321.32-5.04%6,189,284
Aug 13, 20251.411.441.391.391.39-2.80%1,345,551
Aug 12, 20251.381.441.371.431.434.38%5,480,839
Aug 11, 20251.381.381.361.371.37-0.72%2,229,333
Aug 8, 20251.371.411.361.381.380.73%1,968,362
Aug 7, 20251.351.371.331.371.374.58%2,002,820
Aug 6, 20251.361.381.311.311.31-2.24%2,798,347
Aug 5, 20251.391.391.331.341.34-2.19%4,137,997
Aug 4, 20251.411.421.371.371.37-1.44%2,252,903
Aug 1, 20251.441.451.381.391.39-4.14%2,259,974
Jul 31, 20251.381.451.371.451.451.40%4,917,383
Jul 30, 20251.451.461.411.431.43-2.05%2,768,011
Jul 29, 20251.461.471.441.461.461.39%4,334,446
Jul 28, 20251.511.511.441.441.44-5.88%3,045,697
Jul 25, 20251.551.561.511.531.53-2.55%2,144,194
Jul 24, 20251.591.601.561.571.57-2.48%2,826,867
Jul 23, 20251.551.621.551.611.612.55%4,372,952
Jul 22, 20251.511.571.491.571.578.28%5,424,423
Jul 21, 20251.411.471.411.451.452.84%2,504,394
Jul 18, 20251.451.451.391.411.41-2.08%2,757,398
Jul 17, 20251.451.471.431.441.44-1.37%1,456,982