Companhia Siderurgica Nacional ADR (SID) Historical Stock Data
1.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SID is up 0.11% a day on average. There have been 18 days where Companhia Siderurgica Nacional ADR closed green and 12 days where SID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.72 | 1.78 | 3.82M |
| 2025-12-03 | 1.65 | 1.71 | ↑$0.06 (3.64%) | 1.65 | 1.72 | 2.66M |
| 2025-12-02 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.58 | 1.62 | 1.48M |
| 2025-12-01 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.57 | 1.61 | 1.85M |
| 2025-11-28 | 1.63 | 1.58 | ↓$0.05 (-3.07%) | 1.57 | 1.63 | 1.22M |
| 2025-11-26 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.56 | 1.62 | 1.79M |
| 2025-11-25 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.49 | 1.55 | 1.28M |
| 2025-11-24 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.48 | 1.52 | 1.98M |
| 2025-11-21 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.47 | 1.51 | 1.02M |
| 2025-11-20 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.48 | 1.55 | 1.67M |
| 2025-11-19 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.51 | 1.55 | 1.59M |
| 2025-11-18 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.52 | 1.56 | 2.28M |
| 2025-11-17 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.55 | 1.61 | 1.51M |
| 2025-11-14 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.60 | 1.65 | 1.78M |
| 2025-11-13 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.61 | 1.67 | 3.27M |
| 2025-11-12 | 1.59 | 1.65 | ↑$0.06 (3.77%) | 1.58 | 1.66 | 3.82M |
| 2025-11-11 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.57 | 1.61 | 2.88M |
| 2025-11-10 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.54 | 1.58 | 2.96M |
| 2025-11-07 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.52 | 1.57 | 3.22M |
| 2025-11-06 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.56 | 1.61 | 3.48M |
| 2025-11-05 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.59 | 1.67 | 3.37M |
| 2025-11-04 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.63 | 1.71 | 3.69M |
| 2025-11-03 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.71 | 1.77 | 2.66M |
| 2025-10-31 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.73 | 1.77 | 2.14M |
| 2025-10-30 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.72 | 1.76 | 1.88M |
| 2025-10-29 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.72 | 1.76 | 2.93M |
| 2025-10-28 | 1.67 | 1.74 | ↑$0.07 (4.19%) | 1.67 | 1.76 | 5.85M |
| 2025-10-27 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.64 | 1.69 | 1.98M |
| 2025-10-24 | 1.69 | 1.63 | ↓$0.06 (-3.55%) | 1.62 | 1.70 | 2.07M |
| 2025-10-23 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.63 | 1.65 | 1.39M |
Create an account or log in to view more rows.
$SID might see a whole 1% green
$SID How can this stock move so little? Damn
$SID just bought a half position.
$SID a comeback is always more fun than an all out win!!!!
$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