Get the Stockscreener App
1.965
1.75%
-0.035
After Hours:
1.97
0.005
+0.25%
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 November 21, 2024, is $1.965.
- 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 169.18% to $1.965 now.
- The 52-week high stock price for SID is $4.03, representing a 105.09% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for SID is $1.82, indicating a -7.38% decrease from the current share price, occurred on November 13, 2024.
- The closing price of Companhia Siderurgica Nacional Adr (SID) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $1.98 | $1.94 | $0.035 | 2,306,237.0 | -1.75% |
| Nov 20, 2024 | $2.04 | $1.99 | $0.0499 | 1,035,014.0 | -0.99% |
| Nov 19, 2024 | $2.04 | $1.98 | $0.06 | 2,323,966.0 | +1.00% |
| Nov 18, 2024 | $2.02 | $1.94 | $0.085 | 2,397,979.0 | +4.17% |
| Nov 15, 2024 | $1.94 | $1.86 | $0.08 | 1,615,086.0 | +2.67% |
| Nov 14, 2024 | $1.92 | $1.85 | $0.07 | 3,253,441.0 | +1.63% |
| Nov 13, 2024 | $1.91 | $1.82 | $0.09 | 3,487,651.0 | -5.64% |
| Nov 12, 2024 | $1.97 | $1.92 | $0.045 | 2,280,357.0 | -2.01% |
| Nov 11, 2024 | $2.00 | $1.97 | $0.03 | 2,836,087.0 | -3.86% |
| Nov 08, 2024 | $2.09 | $2.00 | $0.09 | 3,784,165.0 | -5.05% |
| Nov 07, 2024 | $2.21 | $2.15 | $0.06 | 3,052,813.0 | +2.83% |
| Nov 06, 2024 | $2.13 | $2.04 | $0.0961 | 3,259,558.0 | -1.40% |
| Nov 05, 2024 | $2.17 | $2.08 | $0.09 | 1,959,235.0 | +3.37% |
| Nov 04, 2024 | $2.10 | $2.05 | $0.0498 | 1,085,873.0 | +4.00% |
| Nov 01, 2024 | $2.04 | $1.99 | $0.05 | 3,301,344.0 | -1.96% |
| Oct 31, 2024 | $2.06 | $2.03 | $0.035 | 948,767.0 | -1.45% |
| Oct 30, 2024 | $2.08 | $2.04 | $0.04 | 1,278,596.0 | +0.49% |
| Oct 29, 2024 | $2.13 | $2.05 | $0.08 | 2,207,064.0 | -3.29% |
| Oct 28, 2024 | $2.15 | $2.10 | $0.05 | 1,208,046.0 | +1.91% |
| Oct 25, 2024 | $2.13 | $2.08 | $0.05 | 1,932,491.0 | +0.48% |
| Oct 24, 2024 | $2.09 | $2.01 | $0.08 | 3,144,087.0 | +2.46% |
| Oct 23, 2024 | $2.05 | $2.00 | $0.05 | 2,021,497.0 | -0.98% |
| Oct 22, 2024 | $2.07 | $2.03 | $0.04 | 1,243,940.0 | -1.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.21 | $1.82 | $0.39 | 37,978,806.0 | -3.68% |
| 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% |
Companhia Siderurgica Nacional Adr Stock (SID) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.03 | $3.34 | $0.69 | 42,792,390.0 | +19.45% |
| Nov, 2023 | $3.34 | $2.31 | $1.02 | 48,809,302.0 | +42.42% |
| Oct, 2023 | $2.39 | $2.11 | $0.28 | 39,382,933.0 | -3.35% |
| Sep, 2023 | $2.61 | $2.31 | $0.30 | 38,713,269.0 | -2.05% |
| Aug, 2023 | $2.93 | $2.39 | $0.54 | 50,225,385.0 | -17.29% |
| Jul, 2023 | $3.00 | $2.50 | $0.50 | 58,514,490.0 | +13.90% |
| Jun, 2023 | $2.84 | $2.42 | $0.415 | 85,385,416.0 | +7.47% |
| May, 2023 | $2.88 | $2.36 | $0.525 | 72,473,295.0 | -15.44% |
| Apr, 2023 | $3.35 | $2.67 | $0.685 | 62,939,967.0 | -7.17% |
| Mar, 2023 | $3.62 | $2.59 | $1.03 | 92,777,306.0 | -5.25% |
| Feb, 2023 | $3.70 | $3.19 | $0.51 | 46,221,418.0 | -11.96% |
| Jan, 2023 | $3.69 | $2.68 | $1.00 | 59,253,950.0 | +33.33% |
Companhia Siderurgica Nacional Adr Stock (SID) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.92 | $2.54 | $0.385 | 69,429,154.0 | -9.80% |
| Nov, 2022 | $3.06 | $2.38 | $0.68 | 101,555,743.0 | +26.97% |
| Oct, 2022 | $2.84 | $2.25 | $0.59 | 85,767,296.0 | +1.26% |
| Sep, 2022 | $2.87 | $2.20 | $0.67 | 98,871,993.0 | -11.85% |
| Aug, 2022 | $3.31 | $2.69 | $0.62 | 100,868,497.0 | -6.57% |
| Jul, 2022 | $2.97 | $2.42 | $0.55 | 122,316,957.0 | -1.37% |
| Jun, 2022 | $4.83 | $2.90 | $1.93 | 166,330,082.0 | -35.18% |
| May, 2022 | $4.71 | $3.23 | $1.48 | 180,777,879.0 | +7.36% |
| Apr, 2022 | $5.81 | $3.98 | $1.83 | 143,870,103.0 | -22.32% |
| Mar, 2022 | $5.96 | $4.47 | $1.50 | 166,089,877.0 | +11.75% |
| Feb, 2022 | $5.61 | $4.34 | $1.27 | 81,622,728.0 | +1.68% |
| Jan, 2022 | $4.97 | $4.04 | $0.93 | 72,401,588.0 | +7.43% |
1.84%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):