Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.600 +0.080 (+3.17%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	0.9065	0.9123	0.8772	0.8772	10,192,554	-0.08(-7.98%)
Jan 29, 2015	1.029	1.029	0.9532	0.9532	6,880,499	-0.04(-4.12%)
Jan 28, 2015	1.035	1.053	0.9825	0.9942	6,409,341	-0.08(-7.61%)
Jan 27, 2015	1.070	1.105	1.059	1.076	3,304,450	-0.02(-2.13%)
Jan 26, 2015	1.094	1.123	1.076	1.099	5,182,463	-0.02(-1.57%)
Jan 23, 2015	1.161	1.167	1.111	1.117	4,153,912	-0.09(-7.28%)
Jan 22, 2015	1.216	1.216	1.170	1.205	3,635,655	+0.02(+1.98%)
Jan 21, 2015	1.111	1.193	1.105	1.181	6,290,063	+0.07(+6.32%)
Jan 20, 2015	1.111	1.140	1.079	1.111	4,512,327	-0.04(-3.06%)
Jan 16, 2015	1.082	1.149	1.076	1.146	4,013,324	+0.09(+8.29%)
Jan 15, 2015	1.129	1.140	1.059	1.059	5,204,809	-0.04(-3.21%)
Jan 14, 2015	1.094	1.105	1.064	1.094	6,563,391	-0.04(-3.11%)
Jan 13, 2015	1.211	1.211	1.105	1.129	6,612,021	-0.03(-2.53%)
Jan 12, 2015	1.140	1.175	1.117	1.158	9,172,582	-0.04(-2.94%)
Jan 09, 2015	1.187	1.205	1.140	1.193	6,971,953	-0.02(-1.92%)
Jan 08, 2015	1.228	1.263	1.193	1.216	9,158,456	-0.01(-0.60%)
Jan 07, 2015	1.162	1.274	1.150	1.224	12,352,133	+0.10(+9.05%)
Jan 06, 2015	1.122	1.150	1.088	1.122	7,225,242	+0.08(+7.57%)
Jan 05, 2015	1.066	1.071	1.015	1.043	5,023,855	-0.06(-5.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.