Companhia Siderurgica Nacional ADR (SID) Historical Stock Data
1.62 ↓0.02 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SID is down -0.12% a day on average. There have been 17 days where Companhia Siderurgica Nacional ADR closed green and 13 days where SID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.61 | 1.66 | 0.98M |
| 2025-12-23 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.64 | 1.66 | 2.67M |
| 2025-12-22 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.63 | 1.70 | 3.99M |
| 2025-12-19 | 1.73 | 1.63 | ↓$0.10 (-5.78%) | 1.62 | 1.76 | 4.27M |
| 2025-12-18 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.74 | 1.78 | 3.49M |
| 2025-12-17 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.71 | 1.75 | 2.27M |
| 2025-12-16 | 1.73 | 1.74 | ↑$0.01 (0.58%) | 1.73 | 1.77 | 3.01M |
| 2025-12-15 | 1.78 | 1.74 | ↓$0.04 (-2.25%) | 1.73 | 1.80 | 3.61M |
| 2025-12-12 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.77 | 1.83 | 1.58M |
| 2025-12-11 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.77 | 1.84 | 1.80M |
| 2025-12-10 | 1.74 | 1.76 | ↑$0.02 (1.15%) | 1.74 | 1.81 | 4.20M |
| 2025-12-09 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.60 | 1.68 | 2.16M |
| 2025-12-08 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.60 | 1.67 | 2.18M |
| 2025-12-05 | 1.74 | 1.64 | ↓$0.10 (-5.75%) | 1.63 | 1.78 | 4.81M |
| 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 |
Create an account or log in to view more rows.
$SID this is going to skyrocket tmr!!!
$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!