Companhia Siderúrgica Nacional (BCBA:SID)
Argentina
· Delayed Price · Currency is ARS 21,010
+240 (1.16%)
At close: Dec 4, 2025
BCBA:SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 18,400.00 | 18,850.00 | 18,130.00 | 18,830.00 | 18,830.00 | 3.98% | 3,947 |
| Nov 21, 2025 | 17,990.00 | 18,250.00 | 17,740.00 | 18,110.00 | 18,110.00 | 2.20% | 2,178 |
| Nov 20, 2025 | 18,450.00 | 18,450.00 | 17,690.00 | 17,720.00 | 17,720.00 | -0.78% | 1,674 |
| Nov 19, 2025 | 17,800.00 | 18,240.00 | 17,760.00 | 17,860.00 | 17,860.00 | -1.27% | 6,188 |
| Nov 18, 2025 | 18,480.00 | 18,480.00 | 18,000.00 | 18,090.00 | 18,090.00 | -2.58% | 4,720 |
| Nov 17, 2025 | 19,200.00 | 19,310.00 | 18,490.00 | 18,570.00 | 18,570.00 | -4.77% | 7,295 |
| Nov 14, 2025 | 18,700.00 | 19,590.00 | 18,700.00 | 19,500.00 | 19,500.00 | 0.57% | 7,458 |
| Nov 13, 2025 | 19,400.00 | 19,710.00 | 19,280.00 | 19,390.00 | 19,390.00 | -0.15% | 15,993 |
| Nov 12, 2025 | 18,460.00 | 19,420.00 | 18,460.00 | 19,420.00 | 19,420.00 | 3.79% | 2,328 |
| Nov 11, 2025 | 18,300.00 | 19,000.00 | 18,300.00 | 18,710.00 | 18,710.00 | 2.30% | 8,914 |
| Nov 10, 2025 | 18,560.00 | 18,560.00 | 18,060.00 | 18,290.00 | 18,290.00 | -0.76% | 6,720 |
| Nov 7, 2025 | 18,950.00 | 18,960.00 | 18,300.00 | 18,430.00 | 18,430.00 | -4.95% | 3,479 |
| Nov 6, 2025 | 18,940.00 | 19,390.00 | 18,670.00 | 19,390.00 | 19,390.00 | - | 6,377 |
| Nov 5, 2025 | 19,500.00 | 19,990.00 | 18,950.00 | 19,390.00 | 19,390.00 | -2.27% | 4,794 |
| Nov 4, 2025 | 20,920.00 | 20,920.00 | 19,750.00 | 19,840.00 | 19,840.00 | -5.70% | 11,191 |
| Nov 3, 2025 | 20,950.00 | 21,330.00 | 20,730.00 | 21,040.00 | 21,040.00 | 0.19% | 3,950 |
| Oct 31, 2025 | 21,010.00 | 21,210.00 | 20,620.00 | 21,000.00 | 21,000.00 | 0.82% | 3,292 |
| Oct 30, 2025 | 20,380.00 | 21,010.00 | 20,380.00 | 20,830.00 | 20,830.00 | 0.87% | 8,596 |
| Oct 29, 2025 | 20,740.00 | 20,980.00 | 20,340.00 | 20,650.00 | 20,650.00 | 0.10% | 5,918 |
| Oct 28, 2025 | 19,820.00 | 20,850.00 | 19,820.00 | 20,630.00 | 20,630.00 | 4.72% | 13,319 |
| Oct 27, 2025 | 20,000.00 | 20,220.00 | 17,000.00 | 19,700.00 | 19,700.00 | -3.34% | 1,664 |
| Oct 24, 2025 | 20,900.00 | 20,900.00 | 20,150.00 | 20,380.00 | 20,380.00 | -1.07% | 1,593 |
| Oct 23, 2025 | 21,090.00 | 21,090.00 | 20,290.00 | 20,600.00 | 20,600.00 | -1.58% | 2,029 |
| Oct 22, 2025 | 21,200.00 | 21,260.00 | 20,650.00 | 20,930.00 | 20,930.00 | 0.48% | 10,171 |
| Oct 21, 2025 | 20,520.00 | 21,000.00 | 19,870.00 | 20,830.00 | 20,830.00 | 1.56% | 8,840 |
| Oct 20, 2025 | 19,700.00 | 20,700.00 | 19,700.00 | 20,510.00 | 20,510.00 | 5.34% | 31,893 |
| Oct 17, 2025 | 18,010.00 | 19,520.00 | 17,910.00 | 19,470.00 | 19,470.00 | 7.21% | 11,833 |
| Oct 16, 2025 | 18,090.00 | 18,340.00 | 17,770.00 | 18,160.00 | 18,160.00 | -0.71% | 7,622 |
| Oct 15, 2025 | 17,950.00 | 18,420.00 | 17,800.00 | 18,290.00 | 18,290.00 | 0.27% | 4,058 |
| Oct 14, 2025 | 17,490.00 | 18,370.00 | 17,260.00 | 18,240.00 | 18,240.00 | 3.17% | 6,011 |
| Oct 13, 2025 | 16,960.00 | 17,680.00 | 16,650.00 | 17,680.00 | 17,680.00 | -2.86% | 7,394 |
| Oct 9, 2025 | 20,300.00 | 20,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -8.22% | 1,965 |
| Oct 8, 2025 | 20,140.00 | 20,140.00 | 19,700.00 | 19,830.00 | 19,830.00 | -0.90% | 8,687 |
| Oct 7, 2025 | 20,050.00 | 20,060.00 | 19,660.00 | 20,010.00 | 20,010.00 | -0.84% | 3,156 |
| Oct 6, 2025 | 19,020.00 | 20,220.00 | 19,020.00 | 20,180.00 | 20,180.00 | 7.06% | 12,046 |
| Oct 3, 2025 | 19,360.00 | 19,380.00 | 18,690.00 | 18,850.00 | 18,850.00 | -0.42% | 1,166 |
| Oct 2, 2025 | 19,350.00 | 19,650.00 | 18,640.00 | 18,930.00 | 18,930.00 | -1.92% | 1,735 |
| Oct 1, 2025 | 18,650.00 | 19,550.00 | 18,650.00 | 19,300.00 | 19,300.00 | 4.10% | 2,050 |
| Sep 30, 2025 | 18,360.00 | 18,560.00 | 18,100.00 | 18,540.00 | 18,540.00 | 2.04% | 4,796 |
| Sep 29, 2025 | 18,000.00 | 18,530.00 | 18,000.00 | 18,170.00 | 18,170.00 | 3.24% | 4,666 |
| Sep 26, 2025 | 16,910.00 | 17,820.00 | 16,580.00 | 17,600.00 | 17,600.00 | 4.02% | 4,712 |
| Sep 25, 2025 | 16,820.00 | 17,290.00 | 16,690.00 | 16,920.00 | 16,920.00 | -0.99% | 12,501 |
| Sep 24, 2025 | 16,500.00 | 17,110.00 | 16,500.00 | 17,090.00 | 17,090.00 | -0.52% | 3,623 |