SID - NATIONAL STEEL CO
1.47
-0.080 -5.442%
Share volume: 5,207,224
Last Updated: 03-05-2026
Steel Works/Blast Furnaces & Steel Works:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.55
-0.08
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.51 | $1.51 | $1.53 | $1.53 | $1.45 | $1.45 | $1.47 | $1.47 | 5,207,224 | $5,207,224.00 |
| 03-04-2026 | $1.54 | $1.54 | $1.57 | $1.57 | $1.52 | $1.52 | $1.55 | $1.55 | 4,719,938 | $4,719,938.00 |
| 03-03-2026 | $1.56 | $1.56 | $1.56 | $1.56 | $1.48 | $1.48 | $1.50 | $1.50 | 8,295,472 | $8,295,472.00 |
| 03-02-2026 | $1.63 | $1.63 | $1.68 | $1.68 | $1.61 | $1.61 | $1.64 | $1.64 | 6,287,924 | $6,287,924.00 |
| 02-27-2026 | $1.70 | $1.70 | $1.70 | $1.70 | $1.67 | $1.67 | $1.68 | $1.68 | 4,675,671 | $4,675,671.00 |
| 02-26-2026 | $1.69 | $1.69 | $1.71 | $1.71 | $1.65 | $1.65 | $1.70 | $1.70 | 2,813,297 | $2,813,297.00 |
| 02-25-2026 | $1.71 | $1.71 | $1.71 | $1.71 | $1.67 | $1.67 | $1.70 | $1.70 | 4,016,724 | $4,016,724.00 |
| 02-24-2026 | $1.67 | $1.67 | $1.72 | $1.72 | $1.66 | $1.66 | $1.67 | $1.67 | 2,725,196 | $2,725,196.00 |
| 02-23-2026 | $1.68 | $1.68 | $1.69 | $1.69 | $1.63 | $1.63 | $1.67 | $1.67 | 3,742,341 | $3,742,341.00 |
| 02-20-2026 | $1.63 | $1.63 | $1.72 | $1.72 | $1.63 | $1.63 | $1.70 | $1.70 | 4,118,780 | $4,118,780.00 |