Companhia Siderurgica Nacional - Price History
Monthly price history for SID (Companhia Siderurgica Nacional )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.72 | $2.72 |
| April 2024 | $2.69 | $2.69 |
| March 2024 | $3.13 | $3.13 |
| February 2024 | $3.37 | $3.37 |
| January 2024 | $3.53 | $3.53 |
| December 2023 | $3.93 | $3.93 |
| November 2023 | $3.29 | $3.29 |
| October 2023 | $2.20 | $2.31 |
| September 2023 | $2.28 | $2.39 |
| August 2023 | $2.33 | $2.44 |
| July 2023 | $2.82 | $2.95 |
| June 2023 | $2.47 | $2.59 |
| May 2023 | $2.30 | $2.41 |
| April 2023 | $2.49 | $2.85 |
| March 2023 | $2.68 | $3.07 |
| February 2023 | $2.83 | $3.24 |
| January 2023 | $3.21 | $3.68 |
| December 2022 | $2.32 | $2.76 |
| November 2022 | $2.38 | $3.06 |
| October 2022 | $1.88 | $2.41 |
| September 2022 | $1.85 | $2.38 |
| August 2022 | $2.10 | $2.70 |
| July 2022 | $2.25 | $2.89 |
| June 2022 | $2.28 | $2.93 |
| May 2022 | $3.52 | $4.52 |
| April 2022 | $3.16 | $4.21 |
| March 2022 | $4.06 | $5.42 |
| February 2022 | $3.64 | $4.85 |
| January 2022 | $3.58 | $4.77 |
| December 2021 | $3.30 | $4.44 |
| November 2021 | $2.85 | $3.84 |
| October 2021 | $3.03 | $4.08 |
| September 2021 | $3.91 | $5.26 |
| August 2021 | $5.01 | $6.74 |
| July 2021 | $6.42 | $8.90 |
| June 2021 | $6.33 | $8.78 |
| May 2021 | $6.15 | $8.53 |
| April 2021 | $6.43 | $9.02 |
| March 2021 | $4.78 | $6.70 |
| February 2021 | $4.17 | $5.85 |
| January 2021 | $3.93 | $5.51 |
| December 2020 | $4.24 | $5.95 |
| November 2020 | $3.10 | $4.35 |
| October 2020 | $2.55 | $3.57 |
| September 2020 | $2.10 | $2.94 |
| August 2020 | $1.95 | $2.73 |
| July 2020 | $1.65 | $2.31 |
| June 2020 | $1.40 | $1.96 |
| May 2020 | $1.35 | $1.89 |
| April 2020 | $1.14 | $1.60 |
| March 2020 | $0.93 | $1.31 |
| February 2020 | $1.75 | $2.46 |
| January 2020 | $2.13 | $2.99 |
| December 2019 | $2.46 | $3.45 |
| November 2019 | $2.11 | $2.96 |
| October 2019 | $2.08 | $2.92 |
| September 2019 | $2.25 | $3.16 |
| August 2019 | $2.38 | $3.41 |
| July 2019 | $2.98 | $4.27 |
| June 2019 | $3.01 | $4.31 |
| May 2019 | $2.91 | $4.17 |
| April 2019 | $2.44 | $3.65 |
| March 2019 | $2.74 | $4.11 |
| February 2019 | $2.32 | $3.48 |
| January 2019 | $1.86 | $2.79 |
| December 2018 | $1.46 | $2.19 |
| November 2018 | $1.51 | $2.26 |
| October 2018 | $1.68 | $2.52 |
| September 2018 | $1.52 | $2.28 |
| August 2018 | $1.42 | $2.12 |
| July 2018 | $1.47 | $2.39 |
| June 2018 | $1.24 | $2.02 |
| May 2018 | $1.24 | $2.02 |
| April 2018 | $1.55 | $2.51 |
| March 2018 | $1.62 | $2.63 |
| February 2018 | $1.89 | $3.07 |
| January 2018 | $2.10 | $3.40 |
| December 2017 | $1.51 | $2.45 |
| November 2017 | $1.37 | $2.22 |
| October 2017 | $1.56 | $2.53 |
| September 2017 | $1.82 | $2.96 |
| August 2017 | $1.67 | $2.71 |
| July 2017 | $1.50 | $2.44 |
| June 2017 | $1.32 | $2.15 |
| May 2017 | $1.28 | $2.07 |
| April 2017 | $1.49 | $2.41 |
| March 2017 | $1.80 | $2.92 |
| February 2017 | $2.33 | $3.78 |
| January 2017 | $2.24 | $3.64 |
| December 2016 | $1.99 | $3.23 |
| November 2016 | $2.18 | $3.53 |
| October 2016 | $2.08 | $3.37 |
| September 2016 | $1.70 | $2.76 |
| August 2016 | $1.62 | $2.63 |
| July 2016 | $2.09 | $3.39 |
| June 2016 | $1.51 | $2.45 |
| May 2016 | $1.11 | $1.80 |
| April 2016 | $2.33 | $3.78 |
| March 2016 | $1.21 | $1.97 |
| February 2016 | $0.81 | $1.31 |
| January 2016 | $0.48 | $0.77 |
| December 2015 | $0.60 | $0.98 |
| November 2015 | $0.88 | $1.42 |
| October 2015 | $0.76 | $1.23 |
| September 2015 | $0.59 | $0.96 |
| August 2015 | $0.57 | $0.93 |
| July 2015 | $0.77 | $1.25 |
| June 2015 | $1.02 | $1.65 |
| May 2015 | $1.18 | $1.91 |
| April 2015 | $1.66 | $2.69 |
| March 2015 | $1.04 | $1.68 |
| February 2015 | $1.06 | $1.78 |
| January 2015 | $0.90 | $1.50 |
| December 2014 | $1.20 | $2.08 |
| November 2014 | $1.35 | $2.33 |
| October 2014 | $1.89 | $3.28 |
| September 2014 | $2.05 | $3.55 |
| August 2014 | $2.52 | $4.37 |
| July 2014 | $2.87 | $4.97 |
| June 2014 | $2.46 | $4.26 |
| May 2014 | $2.24 | $3.88 |
| April 2014 | $2.24 | $3.87 |
| March 2014 | $2.52 | $4.36 |
| February 2014 | $2.49 | $4.45 |
| January 2014 | $2.60 | $4.63 |
| December 2013 | $3.48 | $6.20 |
| November 2013 | $2.93 | $5.22 |
| October 2013 | $3.02 | $5.54 |
| September 2013 | $2.33 | $4.28 |
| August 2013 | $1.95 | $3.57 |
| July 2013 | $1.55 | $2.90 |
| June 2013 | $1.48 | $2.77 |
| May 2013 | $1.68 | $3.15 |
| April 2013 | $2.13 | $4 |
| March 2013 | $2.28 | $4.48 |
| February 2013 | $2.58 | $5.06 |
| January 2013 | $2.77 | $5.43 |
| December 2012 | $2.96 | $5.90 |
| November 2012 | $2.42 | $4.83 |
| October 2012 | $2.73 | $5.44 |
| September 2012 | $2.82 | $5.63 |
| August 2012 | $2.42 | $4.82 |
| July 2012 | $2.60 | $5.18 |
| June 2012 | $2.84 | $5.67 |
| May 2012 | $3.25 | $6.48 |
| April 2012 | $4.24 | $8.92 |
| March 2012 | $4.50 | $9.46 |
| February 2012 | $4.86 | $10.22 |
| January 2012 | $4.88 | $10.27 |
| December 2011 | $3.89 | $8.18 |
| November 2011 | $3.94 | $8.30 |
| October 2011 | $4.45 | $9.36 |
| September 2011 | $3.77 | $7.94 |
| August 2011 | $4.78 | $10.05 |
| July 2011 | $5.05 | $10.62 |
| June 2011 | $5.92 | $12.46 |
| May 2011 | $6.77 | $14.24 |
| April 2011 | $7.17 | $15.93 |
| March 2011 | $7.50 | $16.66 |
| February 2011 | $7.32 | $16.27 |
| January 2011 | $7.68 | $17.06 |
| December 2010 | $7.50 | $16.67 |
| November 2010 | $7.04 | $15.65 |
| October 2010 | $7.60 | $16.88 |
| September 2010 | $7.95 | $17.67 |
| August 2010 | $6.95 | $15.45 |
| July 2010 | $7.56 | $16.79 |
| June 2010 | $6.61 | $14.69 |
| May 2010 | $6.79 | $15.08 |
| April 2010 | $8.13 | $18.65 |
| March 2010 | $8.70 | $39.93 |
| February 2010 | $7.13 | $32.69 |
| January 2010 | $6.35 | $29.12 |
| December 2009 | $6.96 | $31.93 |
| November 2009 | $7.42 | $34.29 |
| October 2009 | $7.17 | $33.16 |
| September 2009 | $6.62 | $30.60 |
| August 2009 | $5.64 | $26.09 |
| July 2009 | $5.54 | $25.60 |
| June 2009 | $4.83 | $22.35 |
| May 2009 | $5.30 | $24.52 |
| April 2009 | $3.97 | $18.52 |
| March 2009 | $3.18 | $14.84 |
| February 2009 | $2.67 | $13.21 |
| January 2009 | $3.06 | $15.10 |
| December 2008 | $2.59 | $12.81 |
| November 2008 | $2.33 | $11.52 |
| October 2008 | $2.75 | $13.60 |
| September 2008 | $4.30 | $21.26 |
| August 2008 | $7.02 | $34.71 |
| July 2008 | $7.90 | $39.19 |
| June 2008 | $8.95 | $44.41 |
| May 2008 | $9.91 | $49.17 |
| April 2008 | $8.70 | $43.15 |
| March 2008 | $7.09 | $35.99 |
| February 2008 | $7.37 | $37.39 |
| January 2008 | $6.35 | $96.63 |
| December 2007 | $5.88 | $89.57 |
| November 2007 | $4.96 | $76.91 |
| October 2007 | $5.15 | $79.90 |
| September 2007 | $4.54 | $70.52 |
| August 2007 | $3.64 | $56.41 |
| July 2007 | $3.72 | $57.66 |
| June 2007 | $3.33 | $51.72 |
| May 2007 | $3.43 | $53.25 |
| April 2007 | $2.71 | $43.01 |
| March 2007 | $2.70 | $42.84 |
| February 2007 | $2.20 | $35.02 |
| January 2007 | $2.04 | $32.35 |
| December 2006 | $1.89 | $29.98 |
| November 2006 | $1.88 | $29.82 |
| October 2006 | $1.96 | $31.17 |
| September 2006 | $1.79 | $28.43 |
| August 2006 | $1.85 | $29.32 |
| July 2006 | $2 | $32.33 |
| June 2006 | $1.99 | $32.20 |
| May 2006 | $1.79 | $29.68 |
| April 2006 | $2.08 | $35.21 |
| March 2006 | $1.86 | $31.42 |
| February 2006 | $1.74 | $29.47 |
| January 2006 | $1.62 | $29 |
| December 2005 | $1.20 | $21.40 |
| November 2005 | $1.16 | $20.83 |
| October 2005 | $1.07 | $19.20 |
| September 2005 | $1.30 | $23.22 |
| August 2005 | $1.08 | $19.36 |
| July 2005 | $1.04 | $18.68 |
| June 2005 | $0.90 | $16.15 |
| May 2005 | $1 | $17.85 |
| April 2005 | $1.07 | $21.88 |
| March 2005 | $1.18 | $24.10 |
| February 2005 | $1.26 | $25.78 |
| January 2005 | $0.99 | $20.25 |
| December 2004 | $0.94 | $19.12 |
| November 2004 | $0.92 | $18.79 |
| October 2004 | $0.72 | $14.75 |
| September 2004 | $0.76 | $15.53 |
| August 2004 | $0.76 | $15.48 |
| July 2004 | $0.71 | $14.50 |
| June 2004 | $0.60 | $12.16 |
| May 2004 | $0.57 | $46.61 |
| April 2004 | $0.58 | $47.19 |
| March 2004 | $0.78 | $68.20 |
| February 2004 | $0.73 | $63.80 |
| January 2004 | $0.64 | $55.80 |
| December 2003 | $0.61 | $53.60 |
| November 2003 | $0.51 | $44.99 |
| October 2003 | $0.47 | $41.25 |
| September 2003 | $0.40 | $35.52 |
| August 2003 | $0.38 | $33.50 |
| July 2003 | $0.31 | $27.24 |
| June 2003 | $0.28 | $24.81 |
| May 2003 | $0.22 | $19.05 |
| April 2003 | $0.22 | $23.01 |
| March 2003 | $0.18 | $19.20 |
| February 2003 | $0.16 | $17.15 |
| January 2003 | $0.16 | $16.50 |
| December 2002 | $0.14 | $14.34 |
| November 2002 | $0.13 | $13.35 |
| October 2002 | $0.10 | $10.06 |
| September 2002 | $0.08 | $8.15 |
| August 2002 | $0.13 | $13.30 |
| July 2002 | $0.12 | $12.35 |
| June 2002 | $0.15 | $15.84 |
| May 2002 | $0.18 | $18.86 |
| April 2002 | $0.18 | $19.70 |
| March 2002 | $0.17 | $18.10 |
| February 2002 | $0.17 | $18.55 |
| January 2002 | $0.14 | $15.58 |
| December 2001 | $0.15 | $16.12 |
| November 2001 | $0.13 | $14.21 |
| October 2001 | $0.10 | $10.29 |
| September 2001 | $0.09 | $10 |
| August 2001 | $0.13 | $13.95 |
| July 2001 | $0.14 | $15.70 |
| June 2001 | $0.17 | $18.40 |
| May 2001 | $0.15 | $20.20 |
| April 2001 | $0.17 | $23.50 |
| March 2001 | $0.16 | $21.70 |
| February 2001 | $0.17 | $34.26 |
| January 2001 | $0.18 | $37.20 |
| December 2000 | $0.15 | $32.25 |
| November 2000 | $0.12 | $26.06 |
| October 2000 | $0.13 | $27.69 |
| September 2000 | $0.15 | $31.50 |
| August 2000 | $0.17 | $36.25 |
| July 2000 | $0.16 | $33.50 |
| June 2000 | $0.14 | $30.81 |
| May 2000 | $0.15 | $33 |
| April 2000 | $0.12 | $26.62 |
| March 2000 | $0.16 | $35.12 |
| February 2000 | $0.14 | $30.50 |
| January 2000 | $0.15 | $32 |
| December 1999 | $0.17 | $36.75 |
| November 1999 | $0.14 | $31.75 |
| October 1999 | $0.12 | $26.56 |
| September 1999 | $0.12 | $25.75 |
| August 1999 | $0.11 | $24.88 |
| July 1999 | $0.10 | $23.12 |
| June 1999 | $0.12 | $26.25 |
| May 1999 | $0.09 | $20.12 |
| April 1999 | $0.10 | $21.88 |
| March 1999 | $0.07 | $16.38 |
| February 1999 | $0.04 | $8.38 |
| January 1999 | $0.05 | $10.50 |
| December 1998 | $0.10 | $22.50 |
| November 1998 | $0.08 | $19.62 |
| October 1998 | $0.06 | $15.38 |
| September 1998 | $0.06 | $16.50 |
| August 1998 | $0.06 | $16 |
| July 1998 | $0.09 | $23.75 |
| June 1998 | $0.09 | $24.50 |
| May 1998 | $0.09 | $24.25 |
| April 1998 | $0.11 | $31.12 |
| March 1998 | $0.11 | $29.88 |
| February 1998 | $0.09 | $25.50 |
| January 1998 | $0.09 | $24.75 |
| December 1997 | $0.09 | $25.81 |
| November 1997 | $0.09 | $28.06 |
| October 1997 | $0.14 | $1.44 |
| September 1997 | $0.15 | $1.58 |
| August 1997 | $0.14 | $1.43 |
| July 1997 | $0.13 | $1.38 |
| June 1997 | $0.13 | $1.38 |
| May 1997 | $0.13 | $1.39 |
| April 1997 | $0.14 | $1.46 |
| March 1997 | $0.14 | $1.49 |
| February 1997 | $0.15 | $1.53 |
| January 1997 | $0.13 | $1.34 |
| December 1996 | $0.11 | $1.16 |
| November 1996 | $0.10 | $1.08 |
SID
Price: $2.72
52 week price:
5-year range yield:
Forward Dividend Yield: 11.28%
Payout Ratio: -233.38%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: -0.13 USD
P/E Ratio: -27.46
Exchange: NYQ
Sector: Basic Materials
Industry: Steel
Volume: 2.7 million
Ebitda: 1.4 billionMarket Capitalization: 3.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 30.00%