SID - NATIONAL STEEL CO
1.3
-0.080 -6.154%
Share volume: 4,418,374
Last Updated: 04-21-2026
Steel Works/Blast Furnaces & Steel Works:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.38
-0.08
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1.37 | $1.37 | $1.38 | $1.38 | $1.29 | $1.29 | $1.30 | $1.30 | 4,418,374 | $4,418,374.00 |
| 04-20-2026 | $1.37 | $1.37 | $1.39 | $1.39 | $1.35 | $1.35 | $1.38 | $1.38 | 3,413,591 | $3,413,591.00 |
| 04-17-2026 | $1.40 | $1.40 | $1.42 | $1.42 | $1.36 | $1.36 | $1.36 | $1.36 | 4,484,265 | $4,484,265.00 |
| 04-16-2026 | $1.39 | $1.39 | $1.41 | $1.41 | $1.34 | $1.34 | $1.34 | $1.34 | 5,185,150 | $5,185,150.00 |
| 04-15-2026 | $1.35 | $1.35 | $1.37 | $1.37 | $1.32 | $1.32 | $1.37 | $1.37 | 4,173,869 | $4,173,869.00 |
| 04-14-2026 | $1.37 | $1.37 | $1.37 | $1.37 | $1.32 | $1.32 | $1.35 | $1.35 | 3,453,525 | $3,453,525.00 |
| 04-13-2026 | $1.30 | $1.30 | $1.32 | $1.32 | $1.26 | $1.26 | $1.32 | $1.32 | 2,749,123 | $2,749,123.00 |
| 04-10-2026 | $1.37 | $1.37 | $1.39 | $1.39 | $1.29 | $1.29 | $1.29 | $1.29 | 3,176,408 | $3,176,408.00 |
| 04-09-2026 | $1.34 | $1.34 | $1.37 | $1.37 | $1.32 | $1.32 | $1.35 | $1.35 | 4,339,653 | $4,339,653.00 |
| 04-08-2026 | $1.34 | $1.34 | $1.35 | $1.35 | $1.31 | $1.31 | $1.33 | $1.33 | 6,841,843 | $6,841,843.00 |