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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.78 | 1.63 | 1.64 | 1.64 | -7.87% | 4,807,033 |
| Dec 4, 2025 | 1.73 | 1.78 | 1.72 | 1.78 | 1.78 | 4.09% | 3,875,799 |
| Dec 3, 2025 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 5.56% | 2,660,024 |
| Dec 2, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 1,515,699 |
| Dec 1, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 1,848,082 |
| Nov 28, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 1,218,369 |
| Nov 26, 2025 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 3.87% | 1,855,847 |
| Nov 25, 2025 | 1.52 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 1,321,302 |
| Nov 24, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 2,035,837 |
| Nov 21, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 1,078,776 |
| Nov 20, 2025 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -2.63% | 1,704,325 |
| Nov 19, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 1,588,136 |
| Nov 18, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 2,348,046 |
| Nov 17, 2025 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 1,529,223 |
| Nov 14, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 1,799,139 |
| Nov 13, 2025 | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -1.21% | 3,295,492 |
| Nov 12, 2025 | 1.59 | 1.66 | 1.58 | 1.65 | 1.65 | 4.43% | 3,819,214 |
| Nov 11, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | 1.94% | 2,907,325 |
| Nov 10, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 2,961,126 |
| Nov 7, 2025 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 3,238,093 |
| Nov 6, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 3,483,181 |
| Nov 5, 2025 | 1.61 | 1.67 | 1.59 | 1.60 | 1.60 | -2.44% | 3,371,749 |
| Nov 4, 2025 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | -4.65% | 3,687,380 |
| Nov 3, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -2.27% | 2,662,828 |
| Oct 31, 2025 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 2,203,593 |
| Oct 30, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | - | 1,883,064 |
| Oct 29, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 2,933,017 |
| Oct 28, 2025 | 1.67 | 1.76 | 1.67 | 1.74 | 1.74 | 4.19% | 5,847,908 |
| Oct 27, 2025 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 2.45% | 2,002,999 |
| Oct 24, 2025 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -0.61% | 2,074,652 |
| Oct 23, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 1.23% | 1,386,392 |
| Oct 22, 2025 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 2,734,561 |
| Oct 21, 2025 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 3,203,451 |
| Oct 20, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 5.77% | 4,947,195 |
| Oct 17, 2025 | 1.50 | 1.57 | 1.49 | 1.56 | 1.56 | 2.63% | 3,104,702 |
| Oct 16, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 3,884,133 |
| Oct 15, 2025 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 2,425,260 |
| Oct 14, 2025 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | - | 1,684,974 |
| Oct 13, 2025 | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | 6.21% | 3,445,306 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -8.23% | 2,795,715 |
| Oct 9, 2025 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -1.25% | 2,272,545 |
| Oct 8, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | - | 1,955,398 |
| Oct 7, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -3.61% | 3,092,119 |
| Oct 6, 2025 | 1.58 | 1.67 | 1.56 | 1.66 | 1.66 | 5.73% | 6,826,474 |
| Oct 3, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | 1,571,335 |
| Oct 2, 2025 | 1.54 | 1.56 | 1.49 | 1.54 | 1.54 | - | 1,996,578 |
| Oct 1, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 2.67% | 2,214,318 |
| Sep 30, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 1,301,130 |
| Sep 29, 2025 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 3,018,666 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | - | 1,472,787 |