Get the Stockscreener App
1.275
2.67%
-0.035
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 August 19, 2025, is $1.275.
- 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 74.66% to $1.275 now.
- The 52-week high stock price for SID is $2.50, representing a 96.08% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for SID is $1.26, indicating a -1.18% decrease from the current share price, occurred on August 15, 2025.
- The closing price of Companhia Siderurgica Nacional Adr (SID) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 19, 2025 | $1.30 | $1.27 | $0.03 | 1,811,502.0 | -2.67% |
| Aug 18, 2025 | $1.34 | $1.30 | $0.04 | 2,914,382.0 | +2.34% |
| Aug 15, 2025 | $1.33 | $1.26 | $0.0657 | 5,018,109.0 | -3.03% |
| Aug 14, 2025 | $1.34 | $1.30 | $0.0382 | 6,189,122.0 | -5.04% |
| Aug 13, 2025 | $1.44 | $1.39 | $0.05 | 1,344,729.0 | -2.80% |
| Aug 12, 2025 | $1.44 | $1.37 | $0.0687 | 5,480,738.0 | +4.38% |
| Aug 11, 2025 | $1.38 | $1.36 | $0.02 | 2,228,734.0 | -0.72% |
| Aug 08, 2025 | $1.41 | $1.36 | $0.05 | 1,968,356.0 | +0.73% |
| Aug 07, 2025 | $1.37 | $1.33 | $0.04 | 2,001,623.0 | +4.58% |
| Aug 06, 2025 | $1.38 | $1.31 | $0.07 | 2,788,710.0 | -2.24% |
| Aug 05, 2025 | $1.39 | $1.33 | $0.06 | 4,136,795.0 | -2.19% |
| Aug 04, 2025 | $1.42 | $1.37 | $0.05 | 2,251,862.0 | -1.44% |
| Aug 01, 2025 | $1.45 | $1.38 | $0.07 | 2,259,081.0 | -4.14% |
| Jul 31, 2025 | $1.45 | $1.37 | $0.08 | 4,907,026.0 | +1.40% |
| Jul 30, 2025 | $1.46 | $1.41 | $0.05 | 2,767,992.0 | -2.05% |
| Jul 29, 2025 | $1.47 | $1.44 | $0.03 | 4,334,346.0 | +1.39% |
| Jul 28, 2025 | $1.51 | $1.44 | $0.07 | 3,045,551.0 | -5.88% |
| Jul 25, 2025 | $1.56 | $1.51 | $0.05 | 2,140,807.0 | -2.55% |
| Jul 24, 2025 | $1.60 | $1.56 | $0.04 | 2,826,742.0 | -2.48% |
| Jul 23, 2025 | $1.62 | $1.60 | $0.02 | 963,645.0 | +2.55% |
| Jul 22, 2025 | $1.57 | $1.49 | $0.08 | 5,422,266.0 | +8.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $1.45 | $1.26 | $0.19 | 40,393,743.0 | -12.07% |
| 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% |
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% |
2.51%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):