Skip to main content
Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
1.300
+0.010 (0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
1.290
-0.010 (-0.77%)
After-hours: Apr 28, 2026, 7:11 PM EDT

SID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.291.301.281.30-0.39%2,031,371
Apr 27, 20261.311.321.291.291.29-2,436,189
Apr 24, 20261.291.301.281.291.29-959,821
Apr 23, 20261.341.361.291.291.29-3.73%4,972,393
Apr 22, 20261.341.381.341.341.343.08%4,819,716
Apr 21, 20261.371.381.291.301.30-5.80%4,418,374
Apr 20, 20261.371.391.351.381.381.47%3,412,424
Apr 17, 20261.401.421.361.361.361.49%4,484,240
Apr 16, 20261.391.411.341.341.34-2.19%5,183,965
Apr 15, 20261.351.371.321.371.371.48%4,173,185
Apr 14, 20261.371.371.321.351.352.27%3,448,060
Apr 13, 20261.301.321.261.321.322.33%2,746,094
Apr 10, 20261.371.391.291.291.29-4.44%3,174,781
Apr 9, 20261.341.371.321.351.351.50%4,337,939
Apr 8, 20261.341.351.311.331.337.26%6,793,359
Apr 7, 20261.251.261.221.241.24-1.59%2,815,117
Apr 6, 20261.261.281.251.261.26-2,393,351
Apr 2, 20261.251.281.241.261.26-0.79%3,349,154
Apr 1, 20261.291.291.261.271.272.42%3,992,253
Mar 31, 20261.211.251.201.241.245.08%7,772,997
Mar 30, 20261.231.241.171.181.18-2.48%7,008,129
Mar 27, 20261.221.231.191.211.21-1.63%6,442,235
Mar 26, 20261.271.301.231.231.23-4.65%5,428,925
Mar 25, 20261.281.301.261.291.294.03%10,245,844
Mar 24, 20261.211.261.211.241.24-0.80%7,716,033
Mar 23, 20261.211.271.201.251.259.65%9,155,402
Mar 20, 20261.161.181.131.141.14-4.20%9,544,721
Mar 19, 20261.121.211.111.191.191.71%9,687,107
Mar 18, 20261.181.221.161.171.17-2.50%6,350,057
Mar 17, 20261.201.271.181.201.202.56%8,846,235
Mar 16, 20261.151.191.131.171.175.41%6,964,222
Mar 13, 20261.211.211.111.111.11-7.50%12,989,154
Mar 12, 20261.301.351.191.201.20-13.04%15,925,145
Mar 11, 20261.411.451.381.381.38-2.13%5,617,789
Mar 10, 20261.421.461.391.411.41-0.70%4,019,122
Mar 9, 20261.371.441.341.421.422.16%7,071,463
Mar 6, 20261.431.451.391.391.39-5.44%6,056,336
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