Companhia Siderúrgica Nacional (SID)
NYSE: SID · Real-Time Price · USD
0.938
-0.018 (-1.91%)
At close: Jun 26, 2026, 4:00 PM EDT
0.950
+0.012 (1.24%)
After-hours: Jun 26, 2026, 7:56 PM EDT
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.91% | 3,288,495 |
| Jun 25, 2026 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -2.48% | 6,080,848 |
| Jun 24, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -5.67% | 14,869,186 |
| Jun 23, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 7,837,272 |
| Jun 22, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 6,546,421 |
| Jun 18, 2026 | 1.10 | 1.12 | 1.02 | 1.03 | 1.03 | -8.04% | 8,547,678 |
| Jun 17, 2026 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -7.44% | 7,257,241 |
| Jun 16, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 2,859,418 |
| Jun 15, 2026 | 1.28 | 1.32 | 1.21 | 1.22 | 1.22 | - | 3,029,495 |
| Jun 12, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 2,412,182 |
| Jun 11, 2026 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 2.54% | 6,559,914 |
| Jun 10, 2026 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 4,341,487 |
| Jun 9, 2026 | 1.18 | 1.21 | 1.13 | 1.17 | 1.17 | 1.74% | 7,535,913 |
| Jun 8, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 4,254,806 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -9.23% | 6,701,204 |
| Jun 4, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 1,805,441 |
| Jun 3, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -7.75% | 4,140,090 |
| Jun 2, 2026 | 1.31 | 1.47 | 1.31 | 1.42 | 1.42 | 8.40% | 7,844,435 |
| Jun 1, 2026 | 1.31 | 1.33 | 1.24 | 1.31 | 1.31 | -2.96% | 6,287,626 |
| May 29, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 1,674,865 |
| May 28, 2026 | 1.30 | 1.38 | 1.29 | 1.36 | 1.36 | 3.03% | 3,636,398 |
| May 27, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 3,784,072 |
| May 26, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 1,768,346 |
| May 22, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 5.47% | 3,221,100 |
| May 21, 2026 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 2.40% | 1,984,846 |
| May 20, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 5.93% | 3,137,422 |
| May 19, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -5.60% | 3,233,228 |
| May 18, 2026 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 3,385,933 |
| May 15, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -6.67% | 3,371,164 |
| May 14, 2026 | 1.31 | 1.37 | 1.27 | 1.35 | 1.35 | 5.47% | 3,503,119 |
| May 13, 2026 | 1.34 | 1.37 | 1.28 | 1.28 | 1.28 | -6.57% | 3,800,388 |
| May 12, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | - | 3,101,456 |
| May 11, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 3,207,910 |
| May 8, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | 2.99% | 2,514,857 |
| May 7, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -4.29% | 2,964,899 |
| May 6, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 7.69% | 4,459,930 |
| May 5, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 3.17% | 1,745,809 |
| May 4, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 2,440,348 |
| May 1, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 748,268 |
| Apr 30, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 2,814,872 |
| Apr 29, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 3,177,364 |
| Apr 28, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 2,206,205 |
| Apr 27, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 2,436,190 |
| Apr 24, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 965,241 |
| Apr 23, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -3.73% | 4,983,174 |
| Apr 22, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | 3.08% | 4,823,286 |
| Apr 21, 2026 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 4,461,146 |
| Apr 20, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 3,413,591 |
| Apr 17, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | 1.49% | 4,484,265 |
| Apr 16, 2026 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -2.19% | 5,185,150 |
| Apr 15, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 4,173,869 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 3,453,525 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 2,749,123 |
| Apr 10, 2026 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -4.44% | 3,176,408 |
| Apr 9, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 4,339,653 |
| Apr 8, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 7.26% | 6,841,843 |
| Apr 7, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 2,824,681 |
| Apr 6, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 2,422,407 |
| Apr 2, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 3,349,266 |
| Apr 1, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 2.42% | 4,002,061 |
| Mar 31, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 7,773,197 |
| Mar 30, 2026 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 7,136,555 |
| Mar 27, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 6,445,523 |
| Mar 26, 2026 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 5,435,841 |
| Mar 25, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 4.03% | 10,245,847 |
| Mar 24, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 7,732,468 |
| Mar 23, 2026 | 1.21 | 1.27 | 1.20 | 1.25 | 1.25 | 9.65% | 9,157,253 |
| Mar 20, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 9,545,500 |
| Mar 19, 2026 | 1.12 | 1.21 | 1.11 | 1.19 | 1.19 | 1.71% | 9,698,691 |
| Mar 18, 2026 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 6,351,808 |
| Mar 17, 2026 | 1.20 | 1.27 | 1.18 | 1.20 | 1.20 | 2.56% | 8,848,755 |
| Mar 16, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 5.41% | 6,970,085 |
| Mar 13, 2026 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -7.50% | 13,005,041 |
| Mar 12, 2026 | 1.30 | 1.35 | 1.19 | 1.20 | 1.20 | -13.04% | 15,950,633 |
| Mar 11, 2026 | 1.41 | 1.45 | 1.38 | 1.38 | 1.38 | -2.13% | 5,621,016 |
| Mar 10, 2026 | 1.42 | 1.46 | 1.39 | 1.41 | 1.41 | -0.70% | 4,028,648 |
| Mar 9, 2026 | 1.37 | 1.44 | 1.34 | 1.42 | 1.42 | 2.16% | 7,071,913 |
| Mar 6, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -5.44% | 6,060,984 |
| Mar 5, 2026 | 1.51 | 1.53 | 1.45 | 1.47 | 1.47 | -5.16% | 5,215,741 |
| Mar 4, 2026 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | 3.33% | 4,719,938 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -8.54% | 8,295,472 |
| Mar 2, 2026 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | -2.38% | 6,287,924 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 4,675,671 |
| Feb 26, 2026 | 1.69 | 1.71 | 1.65 | 1.70 | 1.70 | - | 2,813,297 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 4,016,724 |
| Feb 24, 2026 | 1.67 | 1.72 | 1.66 | 1.67 | 1.67 | - | 2,725,196 |
| Feb 23, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | -1.76% | 3,742,341 |
| Feb 20, 2026 | 1.63 | 1.72 | 1.63 | 1.70 | 1.70 | 2.41% | 4,118,780 |
| Feb 19, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | - | 5,613,403 |
| Feb 18, 2026 | 1.69 | 1.74 | 1.64 | 1.66 | 1.66 | -1.19% | 5,812,024 |
| Feb 17, 2026 | 1.68 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 3,632,676 |
| Feb 13, 2026 | 1.68 | 1.70 | 1.63 | 1.69 | 1.69 | -0.59% | 6,814,459 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.70 | 1.70 | 1.70 | -9.57% | 6,102,595 |
| Feb 11, 2026 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | 2.73% | 5,914,142 |
| Feb 10, 2026 | 1.89 | 1.91 | 1.82 | 1.83 | 1.83 | -3.68% | 5,225,185 |
| Feb 9, 2026 | 1.85 | 1.93 | 1.84 | 1.90 | 1.90 | 3.83% | 3,898,840 |
| Feb 6, 2026 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -3.17% | 5,047,285 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -3.57% | 6,902,484 |
| Feb 4, 2026 | 2.00 | 2.01 | 1.93 | 1.96 | 1.96 | -2.49% | 4,083,058 |
| Feb 3, 2026 | 2.02 | 2.02 | 1.93 | 2.01 | 2.01 | 5.79% | 4,561,752 |