Companhia Siderurgica Nacional ADR (SID) Historical Stock Data
1.61 ↑0.03 (1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SID is down -0.01% a day on average. There have been 15 days where Companhia Siderurgica Nacional ADR closed green and 15 days where SID closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-12 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.57 | 1.70 | 4.27M |
2025-05-09 | 1.66 | 1.58 | ↓$0.08 (-4.82%) | 1.54 | 1.66 | 8.37M |
2025-05-08 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.70 | 1.74 | 2.35M |
2025-05-07 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.63 | 1.67 | 2.51M |
2025-05-06 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.64 | 1.70 | 3.12M |
2025-05-05 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.66 | 1.71 | 2.37M |
2025-05-02 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.65 | 1.72 | 3.13M |
2025-05-01 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.62 | 1.70 | 1.38M |
2025-04-30 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.66 | 1.70 | 3.19M |
2025-04-29 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.68 | 1.74 | 2.84M |
2025-04-28 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.68 | 1.73 | 3.31M |
2025-04-25 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.64 | 1.70 | 2.83M |
2025-04-24 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.63 | 1.68 | 1.16M |
2025-04-23 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.60 | 1.67 | 1.40M |
2025-04-22 | 1.51 | 1.57 | ↑$0.06 (3.97%) | 1.50 | 1.58 | 1.72M |
2025-04-21 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.48 | 1.54 | 259.09K |
2025-04-17 | 1.48 | 1.52 | ↑$0.04 (2.70%) | 1.48 | 1.53 | 1.52M |
2025-04-16 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.46 | 1.49 | 1.29M |
2025-04-15 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.48 | 1.55 | 1.04M |
2025-04-14 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.50 | 1.56 | 1.57M |
2025-04-11 | 1.43 | 1.49 | ↑$0.06 (4.20%) | 1.42 | 1.50 | 1.35M |
2025-04-10 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.37 | 1.44 | 2.81M |
2025-04-09 | 1.31 | 1.46 | ↑$0.15 (11.45%) | 1.30 | 1.47 | 2.66M |
2025-04-08 | 1.46 | 1.31 | ↓$0.15 (-10.27%) | 1.31 | 1.47 | 3.14M |
2025-04-07 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.38 | 1.49 | 2.26M |
2025-04-04 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.40 | 1.50 | 2.10M |
2025-04-03 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.57 | 1.64 | 2.07M |
2025-04-02 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.60 | 1.66 | 3.82M |
2025-04-01 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.67 | 1.71 | 3.36M |
2025-03-31 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.65 | 1.68 | 2.15M |
Create an account or log in to view more rows.
$SID gonna take my L with this one
$SID buy bitches
$SID wtf?
$SID I'm not afraid.
I'm long
And I'm strong..........
$SID It’s that TIME!! To Double down!
$SID bears haha
$SID Dumping started...
Get out while you can...
$SID cup and handle!
$SID has just been halted from trading.
$SID might get a sell off today