Get the Stockscreener App
1.2699
4.52%
-0.0601
Companhia Siderurgica Nacional Adr Stock (SID) Price History
The historical daily chart and data for Companhia Siderurgica Nacional Adr stock (SID), adjusted for splits and dividends, show that the latest closing stock price as of September 10, 2026, is $1.2699.
- Companhia Siderurgica Nacional Adr all-time high stock price is $10.33, occurred on May 10, 2021.
- The lowest Companhia Siderurgica Nacional Adr stock price recorded was $0.73 on August 26, 2015. Since then, Companhia Siderurgica Nacional Adr's stock price has risen over 73.96% to $1.2699 now.
- The 52-week high stock price for SID is $2.20, representing a 73.24% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for SID is $0.8365, indicating a -34.13% decrease from the current share price, occurred on August 11, 2026.
- The closing price of Companhia Siderurgica Nacional Adr (SID) stock in the beginning of 2025 was $4.29. The stock closed the year at $2.76, a loss of over -35.66% for the year.
The table below shows more information about SID historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 10, 2026 | $1.27 | $1.25 | $0.025 | 582,899.0 | -4.51% |
| Sep 09, 2026 | $1.33 | $1.27 | $0.06 | 12,159,311.0 | +7.26% |
| Sep 08, 2026 | $1.29 | $1.23 | $0.065 | 6,179,398.0 | +1.64% |
| Sep 04, 2026 | $1.27 | $1.21 | $0.06 | 4,132,121.0 | -3.17% |
| Sep 03, 2026 | $1.36 | $1.20 | $0.165 | 15,435,029.0 | +7.69% |
| Sep 02, 2026 | $1.19 | $1.14 | $0.05 | 5,627,712.0 | +3.54% |
| Sep 01, 2026 | $1.14 | $1.02 | $0.115 | 5,352,768.0 | +8.65% |
| Aug 31, 2026 | $1.08 | $1.04 | $0.04 | 2,009,433.0 | +1.96% |
| Aug 28, 2026 | $1.03 | $0.9879 | $0.0421 | 2,311,033.0 | -3.77% |
| Aug 27, 2026 | $1.09 | $1.05 | $0.04 | 1,972,925.0 | +2.91% |
| Aug 26, 2026 | $1.05 | $1.01 | $0.04 | 1,533,079.0 | +0.98% |
| Aug 25, 2026 | $1.03 | $0.9869 | $0.0431 | 1,459,493.0 | -0.97% |
| Aug 24, 2026 | $1.05 | $0.9738 | $0.0762 | 2,787,544.0 | +5.40% |
| Aug 21, 2026 | $0.98 | $0.88 | $0.10 | 2,045,720.0 | +9.64% |
| Aug 20, 2026 | $0.8967 | $0.855 | $0.0417 | 934,350.0 | +1.28% |
| Aug 19, 2026 | $0.9248 | $0.8714 | $0.0534 | 1,731,258.0 | -2.62% |
| Aug 18, 2026 | $0.935 | $0.896 | $0.039 | 865,591.0 | +0.40% |
| Aug 17, 2026 | $0.9064 | $0.87 | $0.0364 | 1,566,906.0 | +1.67% |
| Aug 14, 2026 | $0.9386 | $0.8591 | $0.0795 | 2,285,247.0 | -1.60% |
| Aug 13, 2026 | $0.91 | $0.86 | $0.05 | 3,094,355.0 | +3.70% |
| Aug 12, 2026 | $0.8863 | $0.8571 | $0.0292 | 3,421,131.0 | +0.12% |
| Aug 11, 2026 | $0.92 | $0.8365 | $0.0835 | 7,712,644.0 | -3.75% |
Companhia Siderurgica Nacional Adr Stock (SID) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Companhia Siderurgica Nacional Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SID shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Companhia Siderurgica Nacional Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Companhia Siderurgica Nacional Adr Stock (SID) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.36 | $1.02 | $0.34 | 49,469,238.0 | +22.12% |
| Aug, 2026 | $1.09 | $0.8365 | $0.2535 | 58,661,729.0 | +5.37% |
| Jul, 2026 | $1.13 | $0.8888 | $0.2412 | 77,391,322.0 | +7.87% |
| Jun, 2026 | $1.47 | $0.889 | $0.581 | 118,726,396.0 | -32.22% |
| May, 2026 | $1.41 | $1.18 | $0.23 | 57,690,780.0 | +4.65% |
| Apr, 2026 | $1.42 | $1.22 | $0.20 | 76,198,648.0 | +4.03% |
| Mar, 2026 | $1.68 | $1.11 | $0.5671 | 171,228,760.0 | -26.19% |
| Feb, 2026 | $2.02 | $1.63 | $0.39 | 88,376,858.0 | -12.04% |
| Jan, 2026 | $2.20 | $1.59 | $0.605 | 96,867,575.0 | +19.37% |
Companhia Siderurgica Nacional Adr Stock (SID) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.84 | $1.57 | $0.268 | 59,840,845.0 | +3.16% |
| Nov, 2025 | $1.77 | $1.46 | $0.3095 | 45,894,397.0 | -10.23% |
| Oct, 2025 | $1.77 | $1.45 | $0.32 | 66,435,078.0 | +17.33% |
| Sep, 2025 | $1.59 | $1.36 | $0.23 | 35,618,172.0 | +6.38% |
| Aug, 2025 | $1.47 | $1.24 | $0.23 | 63,636,680.0 | -2.76% |
| Jul, 2025 | $1.62 | $1.36 | $0.2599 | 73,732,478.0 | +3.57% |
| Jun, 2025 | $1.57 | $1.31 | $0.26 | 57,446,351.0 | -3.45% |
| May, 2025 | $1.74 | $1.45 | $0.29 | 85,985,176.0 | -13.69% |
| Apr, 2025 | $1.74 | $1.30 | $0.44 | 45,409,325.0 | +0.60% |
| Mar, 2025 | $1.83 | $1.38 | $0.45 | 49,534,710.0 | +16.78% |
| Feb, 2025 | $1.63 | $1.43 | $0.20 | 30,972,434.0 | -9.49% |
| Jan, 2025 | $1.65 | $1.27 | $0.3752 | 53,199,346.0 | +9.72% |
Companhia Siderurgica Nacional Adr Stock (SID) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.98 | $1.41 | $0.57 | 58,235,951.0 | -22.46% |
| Nov, 2024 | $2.21 | $1.82 | $0.39 | 45,736,847.0 | -8.33% |
| Oct, 2024 | $2.50 | $2.00 | $0.50 | 39,253,442.0 | -14.64% |
| Sep, 2024 | $2.50 | $1.96 | $0.54 | 44,337,419.0 | +12.21% |
| Aug, 2024 | $2.29 | $1.89 | $0.405 | 33,728,469.0 | +1.43% |
| Jul, 2024 | $2.48 | $2.07 | $0.41 | 26,529,617.0 | -8.70% |
| Jun, 2024 | $2.49 | $2.20 | $0.29 | 39,556,877.0 | -7.63% |
| May, 2024 | $2.86 | $2.47 | $0.39 | 38,886,625.0 | -7.43% |
| Apr, 2024 | $3.17 | $2.63 | $0.535 | 75,105,342.0 | -14.06% |
| Mar, 2024 | $3.41 | $3.00 | $0.41 | 60,762,151.0 | -7.12% |
| Feb, 2024 | $3.84 | $3.36 | $0.48 | 48,514,178.0 | -4.53% |
| Jan, 2024 | $3.98 | $3.35 | $0.635 | 52,298,527.0 | -10.18% |
2.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):