Companhia Siderurgica Nacional ADR (SID) Historical Stock Data
1.54 ↑0.01 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SID is down -0.52% a day on average. There have been 14 days where Companhia Siderurgica Nacional ADR closed green and 16 days where SID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.53 | 1.60 | 3.34M |
| 2024-12-19 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.50 | 1.56 | 2.46M |
| 2024-12-18 | 1.66 | 1.54 | ↓$0.12 (-7.23%) | 1.52 | 1.67 | 6.12M |
| 2024-12-17 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.66 | 1.76 | 5.45M |
| 2024-12-16 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.71 | 1.77 | 2.47M |
| 2024-12-13 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.76 | 1.83 | 3.80M |
| 2024-12-12 | 1.93 | 1.86 | ↓$0.07 (-3.63%) | 1.82 | 1.93 | 3.51M |
| 2024-12-11 | 1.92 | 1.94 | ↑$0.02 (1.04%) | 1.87 | 1.97 | 3.40M |
| 2024-12-10 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.90 | 1.95 | 2.37M |
| 2024-12-09 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.92 | 1.98 | 2.25M |
| 2024-12-06 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.83 | 1.89 | 2.20M |
| 2024-12-05 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.86 | 1.91 | 1.64M |
| 2024-12-04 | 1.91 | 1.85 | ↓$0.06 (-3.14%) | 1.84 | 1.93 | 2.33M |
| 2024-12-03 | 1.93 | 1.91 | ↓$0.02 (-1.04%) | 1.88 | 1.96 | 2.57M |
| 2024-12-02 | 1.84 | 1.87 | ↑$0.03 (1.63%) | 1.82 | 1.87 | 2.11M |
| 2024-11-29 | 1.82 | 1.87 | ↑$0.05 (2.75%) | 1.82 | 1.88 | 1.67M |
| 2024-11-27 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.97 | 2.05 | 1.72M |
| 2024-11-26 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 1.99 | 2.03 | 1.39M |
| 2024-11-25 | 2.00 | 2.03 | ↑$0.03 (1.50%) | 1.99 | 2.05 | 1.25M |
| 2024-11-22 | 1.94 | 1.99 | ↑$0.05 (2.58%) | 1.94 | 2.01 | 1.80M |
| 2024-11-21 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.94 | 1.98 | 2.36M |
| 2024-11-20 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.99 | 2.04 | 1.04M |
| 2024-11-19 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.98 | 2.04 | 2.33M |
| 2024-11-18 | 1.94 | 2.00 | ↑$0.06 (3.09%) | 1.94 | 2.03 | 2.40M |
| 2024-11-15 | 1.89 | 1.92 | ↑$0.03 (1.59%) | 1.86 | 1.94 | 1.62M |
| 2024-11-14 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.85 | 1.92 | 3.26M |
| 2024-11-13 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.82 | 1.91 | 3.49M |
| 2024-11-12 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.92 | 1.97 | 2.28M |
| 2024-11-11 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.97 | 2.00 | 2.85M |
| 2024-11-08 | 2.09 | 2.07 | ↓$0.02 (-0.96%) | 2.00 | 2.09 | 3.79M |
Create an account or log in to view more rows.
$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
$SID shorting it