Companhia Siderúrgica Nac... (SID)
NYSE: SID
· Real-Time Price · USD
1.56
0.02 (1.30%)
At close: Oct 03, 2025, 3:59 PM
1.55
-0.64%
After-hours: Oct 03, 2025, 06:46 PM EDT
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | 1,571,311 |
| Oct 2, 2025 | 1.54 | 1.56 | 1.49 | 1.54 | 1.54 | 0.00% | 1,996,600 |
| 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 | 0.00% | 1,472,800 |
| Sep 25, 2025 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 2,121,500 |
| Sep 24, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 1,596,856 |
| Sep 23, 2025 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | 0.00% | 1,896,626 |
| Sep 22, 2025 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 1,384,601 |
| Sep 19, 2025 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 0.00% | 2,194,347 |
| Sep 18, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -2.60% | 2,288,245 |
| Sep 17, 2025 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | 1.32% | 3,686,426 |
| Sep 16, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 2,478,004 |
| Sep 15, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 996,444 |
| Sep 12, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 785,632 |
| Sep 11, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.00% | 962,856 |
| Sep 10, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | 0.00% | 1,076,428 |
| Sep 9, 2025 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | 0.00% | 1,323,313 |
| Sep 8, 2025 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | 0.00% | 1,240,959 |
Page 1 of 136