Companhia Siderúrgica Nac... (SID)
NYSE: SID
· Real-Time Price · USD
1.29
-0.02 (-1.53%)
At close: Aug 19, 2025, 12:05 PM
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 2.34% | 2,914,366 |
| Aug 15, 2025 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -3.03% | 5,020,842 |
| Aug 14, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -5.04% | 6,189,284 |
| Aug 13, 2025 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 1,345,600 |
| Aug 12, 2025 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 4.38% | 5,480,839 |
| Aug 11, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 2,229,333 |
| Aug 8, 2025 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 0.73% | 1,968,400 |
| Aug 7, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 4.58% | 2,002,820 |
| Aug 6, 2025 | 1.36 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 2,798,347 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 4,138,000 |
| Aug 4, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 2,252,903 |
| Aug 1, 2025 | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 2,260,000 |
| Jul 31, 2025 | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | 1.40% | 4,917,383 |
| Jul 30, 2025 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 2,768,011 |
| Jul 29, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 4,334,446 |
| Jul 28, 2025 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -5.88% | 3,045,697 |
| Jul 25, 2025 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -2.55% | 2,144,200 |
| Jul 24, 2025 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -2.48% | 2,826,867 |
| Jul 23, 2025 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 2.55% | 4,372,952 |
| Jul 22, 2025 | 1.51 | 1.57 | 1.49 | 1.57 | 1.57 | 8.28% | 5,424,423 |