Skip to main content
Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.470
-0.080 (-5.16%)
At close: Mar 5, 2026, 4:00 PM EST
1.460
-0.010 (-0.68%)
Pre-market: Mar 6, 2026, 4:54 AM EST

SID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.511.531.451.471.47-5.16%5,207,224
Mar 4, 20261.541.571.521.551.553.33%4,718,755
Mar 3, 20261.561.561.481.501.50-8.54%8,265,468
Mar 2, 20261.631.681.611.641.64-2.38%6,284,736
Feb 27, 20261.701.701.671.681.68-1.18%4,667,228
Feb 26, 20261.691.711.651.701.70-2,812,697
Feb 25, 20261.711.711.671.701.701.80%4,006,437
Feb 24, 20261.671.721.661.671.67-2,696,384
Feb 23, 20261.681.691.631.671.67-1.76%3,742,341
Feb 20, 20261.631.721.631.701.702.41%4,103,177
Feb 19, 20261.641.661.631.661.66-5,307,388
Feb 18, 20261.691.741.641.661.66-1.19%5,811,246
Feb 17, 20261.681.701.641.681.68-0.59%3,632,676
Feb 13, 20261.681.701.631.691.69-0.59%6,762,602
Feb 12, 20261.851.861.701.701.70-9.57%6,054,297
Feb 11, 20261.851.891.821.881.882.73%5,913,892
Feb 10, 20261.891.911.821.831.83-3.68%5,221,372
Feb 9, 20261.851.931.841.901.903.83%3,898,828
Feb 6, 20261.871.881.811.831.83-3.17%5,020,488
Feb 5, 20261.941.951.881.891.89-3.57%6,901,279
Feb 4, 20262.002.011.931.961.96-2.49%4,077,471
Feb 3, 20262.022.021.932.012.015.79%4,156,805
Feb 2, 20261.901.951.901.901.90-0.52%3,337,373
Jan 30, 20261.982.011.901.911.91-7.28%7,603,585
Jan 29, 20262.162.162.022.062.06-2.83%5,566,476
Jan 28, 20262.152.202.102.122.122.91%6,867,827
Jan 27, 20261.982.071.982.062.068.42%7,575,177
Jan 26, 20261.971.991.881.901.90-2.56%5,147,730
Jan 23, 20261.841.961.831.951.957.14%6,006,060
Jan 22, 20261.811.901.811.821.822.25%7,631,539
Jan 21, 20261.721.791.711.781.784.71%5,080,507
Jan 20, 20261.711.721.681.701.70-5.03%3,189,199
Jan 16, 20261.801.831.711.791.79-5.79%5,422,096
Jan 15, 20261.891.941.851.901.90-2.56%6,354,968
Jan 14, 20261.851.961.841.951.954.28%3,897,248
Jan 13, 20261.841.891.821.871.87-2,025,174
Jan 12, 20261.871.881.831.871.870.54%2,584,331
Jan 9, 20261.851.911.851.861.86-0.53%2,123,880
Jan 8, 20261.791.871.781.871.87-0.53%4,169,022
Jan 7, 20261.761.881.741.881.887.43%7,923,703
Jan 6, 20261.681.771.681.751.754.79%3,359,452
Jan 5, 20261.621.701.621.671.673.73%2,152,589
Jan 2, 20261.611.641.601.611.610.63%2,220,191
Dec 31, 20251.631.631.601.601.60-1.84%533,902
Dec 30, 20251.621.631.611.631.633.16%2,130,526
Dec 29, 20251.601.631.581.581.58-2.47%2,214,437
Dec 26, 20251.641.651.621.621.62-1,473,022
Dec 24, 20251.641.661.611.621.62-1.22%984,018
Dec 23, 20251.651.661.641.641.64-2,672,216
Dec 22, 20251.671.701.631.641.640.61%4,080,072
Dec 19, 20251.731.761.621.631.63-7.91%6,790,001
Dec 18, 20251.741.781.741.771.772.31%3,603,016
Dec 17, 20251.721.751.711.731.73-0.57%2,370,060
Dec 16, 20251.731.771.731.741.74-3,106,971
Dec 15, 20251.781.801.731.741.74-3.87%3,669,510
Dec 12, 20251.811.831.771.811.81-1,625,382
Dec 11, 20251.781.841.771.811.812.84%1,798,972
Dec 10, 20251.741.811.741.761.765.39%4,235,872
Dec 9, 20251.601.681.601.671.673.73%2,180,556
Dec 8, 20251.661.671.601.611.61-1.83%2,221,347
Dec 5, 20251.741.781.631.641.64-7.87%4,809,897
Dec 4, 20251.731.781.721.781.784.09%3,876,599
Dec 3, 20251.651.721.651.711.715.56%2,660,025
Dec 2, 20251.581.621.581.621.621.89%1,516,699
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