Indicators

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	0.9555	0.9616	0.9246	0.9246	9,669,890	-0.08(-7.98%)
Jan 29, 2015	1.085	1.085	1.005	1.005	6,527,675	-0.04(-4.12%)
Jan 28, 2015	1.091	1.110	1.036	1.048	6,080,677	-0.09(-7.61%)
Jan 27, 2015	1.128	1.165	1.116	1.134	3,135,001	-0.02(-2.13%)
Jan 26, 2015	1.153	1.184	1.134	1.159	4,916,712	-0.02(-1.57%)
Jan 23, 2015	1.224	1.230	1.171	1.177	3,940,904	-0.09(-7.28%)
Jan 22, 2015	1.282	1.282	1.233	1.270	3,449,222	+0.02(+1.98%)
Jan 21, 2015	1.171	1.258	1.165	1.245	5,967,515	+0.07(+6.32%)
Jan 20, 2015	1.171	1.202	1.137	1.171	4,280,940	-0.04(-3.06%)
Jan 16, 2015	1.140	1.211	1.134	1.208	3,807,525	+0.09(+8.29%)
Jan 15, 2015	1.190	1.202	1.116	1.116	4,937,911	-0.04(-3.21%)
Jan 14, 2015	1.153	1.165	1.122	1.153	6,226,827	-0.04(-3.11%)
Jan 13, 2015	1.276	1.276	1.165	1.190	6,272,963	-0.03(-2.53%)
Jan 12, 2015	1.202	1.239	1.177	1.221	8,702,222	-0.04(-2.94%)
Jan 09, 2015	1.251	1.270	1.202	1.258	6,614,439	-0.02(-1.92%)
Jan 08, 2015	1.294	1.331	1.258	1.282	8,688,820	-0.01(-0.60%)
Jan 07, 2015	1.224	1.343	1.213	1.290	11,718,726	+0.11(+9.05%)
Jan 06, 2015	1.183	1.213	1.147	1.183	6,854,737	+0.08(+7.57%)
Jan 05, 2015	1.123	1.129	1.070	1.100	4,766,236	-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.