Companhia Siderúrgica Nac... (SID)
NYSE: SID
· Real-Time Price · USD
1.46
0.00 (0.00%)
At close: Sep 08, 2025, 3:59 PM
1.47
1.03%
After-hours: Sep 08, 2025, 06:59 PM EDT
SID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | 0.00% | 1,240,720 |
| Sep 5, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | 2.10% | 1,919,174 |
| Sep 4, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 2.88% | 1,085,219 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | 1,018,461 |
| Sep 2, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | -0.71% | 1,812,500 |
| Aug 29, 2025 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 2,470,943 |
| Aug 28, 2025 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 4.32% | 2,926,800 |
| Aug 27, 2025 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 1,591,500 |
| Aug 26, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 1,896,645 |
| Aug 25, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 2,219,190 |
| Aug 22, 2025 | 1.27 | 1.35 | 1.27 | 1.33 | 1.33 | 4.72% | 3,924,400 |
| Aug 21, 2025 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 3,882,819 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 3,145,172 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -3.05% | 3,092,800 |
| Aug 18, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 2.34% | 2,914,486 |
| 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 |